Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 52.03 | 51.22 | 51.22 | 51.22 | 68,788 | -0.70(-1.35%) |
Dec 30, 2014 | 52.09 | 52.37 | 51.66 | 51.92 | 52,382 | -0.14(-0.28%) |
Dec 29, 2014 | 51.98 | 52.26 | 51.78 | 52.07 | 54,864 | +0.24(+0.47%) |
Dec 26, 2014 | 51.87 | 52.25 | 51.46 | 51.82 | 39,809 | +0.30(+0.57%) |
Dec 24, 2014 | 51.89 | 51.53 | 51.53 | 51.53 | 30,954 | -0.08(-0.15%) |
Dec 23, 2014 | 51.50 | 51.81 | 50.92 | 51.60 | 101,551 | +0.32(+0.62%) |
Dec 22, 2014 | 51.43 | 51.47 | 51.01 | 51.28 | 66,176 | +0.04(+0.08%) |
Dec 19, 2014 | 51.25 | 51.67 | 50.96 | 51.24 | 156,101 | -0.13(-0.26%) |
Dec 18, 2014 | 51.78 | 51.93 | 50.41 | 51.37 | 65,651 | +0.26(+0.51%) |
Dec 17, 2014 | 50.19 | 51.22 | 49.97 | 51.11 | 77,725 | +0.93(+1.85%) |
Dec 16, 2014 | 50.14 | 51.32 | 49.66 | 50.19 | 141,249 | +0.11(+0.23%) |
Dec 15, 2014 | 49.90 | 50.67 | 49.22 | 50.07 | 76,513 | +0.54(+1.08%) |
Dec 12, 2014 | 49.69 | 50.47 | 49.33 | 49.54 | 61,059 | -0.64(-1.28%) |
Dec 11, 2014 | 50.24 | 51.05 | 49.75 | 50.18 | 68,396 | +0.23(+0.46%) |
Dec 10, 2014 | 50.54 | 51.36 | 49.70 | 49.95 | 88,324 | -0.88(-1.73%) |
Dec 09, 2014 | 49.54 | 50.89 | 49.11 | 50.83 | 75,037 | +1.08(+2.17%) |
Dec 08, 2014 | 50.37 | 51.05 | 49.67 | 49.75 | 78,042 | -0.73(-1.44%) |
Dec 05, 2014 | 50.08 | 50.89 | 50.08 | 50.47 | 56,688 | +0.34(+0.67%) |
Dec 04, 2014 | 50.20 | 50.44 | 49.65 | 50.13 | 118,104 | -0.32(-0.64%) |
Dec 03, 2014 | 49.45 | 50.99 | 49.22 | 50.46 | 179,330 | +0.94(+1.91%) |
Dec 02, 2014 | 48.93 | 49.71 | 48.91 | 49.51 | 183,940 | +0.58(+1.19%) |
Dec 01, 2014 | 49.33 | 49.81 | 48.91 | 48.93 | 84,143 | -0.60(-1.21%) |
Nov 28, 2014 | 49.64 | 50.28 | 49.47 | 49.53 | 58,481 | +0.16(+0.32%) |
Nov 26, 2014 | 49.79 | 49.37 | 49.37 | 49.37 | 67,127 | -0.24(-0.48%) |
Nov 25, 2014 | 49.83 | 50.00 | 49.28 | 49.60 | 59,061 | -0.11(-0.22%) |
Nov 24, 2014 | 49.72 | 49.97 | 49.13 | 49.71 | 66,527 | +0.18(+0.36%) |
Nov 21, 2014 | 50.02 | 50.34 | 49.06 | 49.54 | 98,490 | +0.19(+0.39%) |
Nov 20, 2014 | 49.59 | 51.06 | 48.90 | 49.34 | 114,747 | -1.08(-2.14%) |
Nov 19, 2014 | 50.96 | 51.21 | 50.34 | 50.42 | 57,076 | -0.75(-1.47%) |
Nov 18, 2014 | 51.83 | 52.36 | 51.00 | 51.17 | 61,596 | -0.38(-0.74%) |
Nov 17, 2014 | 51.78 | 52.27 | 51.28 | 51.55 | 92,682 | -0.32(-0.62%) |
Nov 14, 2014 | 52.79 | 52.82 | 51.58 | 51.87 | 145,689 | -0.73(-1.39%) |
Nov 13, 2014 | 52.91 | 53.15 | 52.17 | 52.61 | 100,554 | -0.25(-0.48%) |
Nov 12, 2014 | 52.00 | 52.97 | 51.82 | 52.86 | 104,286 | +0.80(+1.54%) |
Nov 11, 2014 | 52.25 | 52.25 | 51.50 | 52.06 | 97,152 | -0.17(-0.32%) |
Nov 10, 2014 | 51.91 | 52.32 | 51.37 | 52.23 | 49,115 | +0.56(+1.09%) |
Nov 07, 2014 | 52.66 | 52.66 | 51.06 | 51.66 | 124,771 | -1.09(-2.07%) |
Nov 06, 2014 | 51.84 | 52.89 | 51.84 | 52.76 | 63,092 | +1.13(+2.18%) |
Nov 05, 2014 | 52.81 | 52.86 | 51.53 | 51.63 | 76,742 | -0.99(-1.89%) |
Nov 04, 2014 | 52.36 | 52.74 | 51.98 | 52.62 | 58,506 | +0.25(+0.48%) |
Nov 03, 2014 | 52.73 | 53.04 | 51.80 | 52.37 | 136,086 | -0.24(-0.46%) |
Oct 31, 2014 | 53.13 | 53.13 | 51.49 | 52.61 | 235,909 | -1.52(-2.81%) |
Oct 30, 2014 | 53.46 | 54.17 | 52.63 | 54.13 | 97,542 | +0.76(+1.42%) |
Oct 29, 2014 | 53.82 | 53.82 | 52.56 | 53.37 | 61,387 | -0.18(-0.33%) |
Oct 28, 2014 | 52.77 | 53.62 | 51.78 | 53.55 | 79,562 | +1.16(+2.22%) |
Oct 27, 2014 | 52.39 | 52.52 | 52.25 | 52.39 | 45,868 | -0.13(-0.25%) |
Oct 24, 2014 | 52.35 | 52.67 | 51.84 | 52.52 | 63,171 | +0.33(+0.62%) |
Oct 23, 2014 | 51.84 | 52.62 | 51.21 | 52.20 | 39,238 | +0.93(+1.81%) |
Oct 22, 2014 | 51.44 | 52.07 | 50.73 | 51.27 | 61,433 | -0.14(-0.28%) |
Oct 21, 2014 | 50.38 | 51.49 | 50.38 | 51.41 | 68,814 | +1.29(+2.57%) |
Oct 20, 2014 | 49.87 | 51.18 | 49.52 | 50.12 | 102,400 | +0.17(+0.33%) |
Oct 17, 2014 | 51.10 | 51.10 | 49.93 | 49.96 | 90,506 | -0.39(-0.78%) |
Oct 16, 2014 | 50.62 | 51.29 | 50.62 | 50.35 | 103,589 | -0.76(-1.49%) |
Oct 15, 2014 | 50.43 | 51.49 | 50.01 | 51.11 | 90,345 | -0.05(-0.10%) |
Oct 14, 2014 | 51.18 | 51.74 | 50.24 | 51.16 | 89,630 | +0.43(+0.84%) |
Oct 13, 2014 | 50.07 | 51.23 | 49.57 | 50.73 | 66,654 | +0.85(+1.71%) |
Oct 10, 2014 | 50.37 | 51.48 | 49.82 | 49.88 | 165,179 | -0.70(-1.39%) |
Oct 09, 2014 | 51.65 | 51.65 | 50.56 | 50.58 | 128,312 | -0.95(-1.85%) |
Oct 08, 2014 | 50.00 | 51.64 | 49.89 | 51.54 | 166,597 | +1.50(+3.01%) |
Oct 07, 2014 | 50.33 | 50.33 | 48.28 | 50.03 | 146,846 | -0.69(-1.37%) |
Oct 06, 2014 | 50.21 | 51.11 | 49.86 | 50.73 | 119,020 | +0.81(+1.62%) |
Oct 03, 2014 | 49.27 | 50.02 | 48.99 | 49.91 | 85,408 | +1.04(+2.12%) |
Oct 02, 2014 | 47.88 | 49.02 | 47.81 | 48.88 | 112,188 | +1.09(+2.27%) |