Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 48.21 | 47.16 | 47.16 | 47.16 | 261,400 | -0.94(-1.95%) |
Dec 30, 2014 | 47.63 | 48.38 | 47.30 | 48.10 | 307,947 | +0.24(+0.50%) |
Dec 29, 2014 | 47.57 | 48.20 | 47.10 | 47.86 | 253,004 | +0.16(+0.34%) |
Dec 26, 2014 | 47.54 | 48.07 | 47.31 | 47.70 | 111,232 | +0.33(+0.70%) |
Dec 24, 2014 | 46.60 | 47.37 | 47.37 | 47.37 | 128,100 | +0.78(+1.67%) |
Dec 23, 2014 | 47.95 | 47.95 | 46.52 | 46.59 | 265,873 | -1.08(-2.27%) |
Dec 22, 2014 | 47.76 | 48.39 | 47.01 | 47.67 | 304,619 | -0.23(-0.48%) |
Dec 19, 2014 | 47.95 | 48.24 | 47.25 | 47.90 | 663,932 | +0.20(+0.42%) |
Dec 18, 2014 | 47.73 | 47.74 | 46.83 | 47.70 | 343,591 | +0.80(+1.71%) |
Dec 17, 2014 | 45.10 | 46.93 | 44.70 | 46.90 | 292,315 | +1.77(+3.92%) |
Dec 16, 2014 | 45.33 | 46.06 | 45.13 | 45.13 | 319,568 | -0.26(-0.57%) |
Dec 15, 2014 | 46.43 | 46.50 | 45.16 | 45.39 | 251,508 | -0.74(-1.60%) |
Dec 12, 2014 | 45.78 | 46.90 | 45.78 | 46.13 | 394,306 | -0.35(-0.75%) |
Dec 11, 2014 | 45.90 | 46.86 | 45.90 | 46.48 | 430,773 | +0.48(+1.04%) |
Dec 10, 2014 | 46.37 | 46.97 | 45.77 | 46.00 | 377,647 | -0.68(-1.46%) |
Dec 09, 2014 | 44.99 | 46.95 | 44.25 | 46.68 | 261,823 | +1.06(+2.32%) |
Dec 08, 2014 | 45.77 | 46.79 | 45.43 | 45.62 | 259,957 | -0.48(-1.04%) |
Dec 05, 2014 | 44.85 | 46.19 | 44.85 | 46.10 | 397,840 | +1.27(+2.83%) |
Dec 04, 2014 | 44.64 | 45.01 | 44.59 | 44.83 | 352,460 | +0.15(+0.34%) |
Dec 03, 2014 | 44.35 | 44.98 | 44.09 | 44.68 | 253,052 | +0.21(+0.47%) |
Dec 02, 2014 | 43.53 | 45.48 | 43.23 | 44.47 | 712,456 | +1.21(+2.80%) |
Dec 01, 2014 | 43.85 | 43.85 | 43.24 | 43.26 | 306,131 | -0.67(-1.53%) |
Nov 28, 2014 | 44.08 | 44.54 | 43.75 | 43.93 | 232,933 | -0.17(-0.39%) |
Nov 26, 2014 | 44.18 | 44.10 | 44.10 | 44.10 | 390,600 | +0.13(+0.30%) |
Nov 25, 2014 | 44.30 | 44.30 | 43.70 | 43.97 | 328,782 | -0.37(-0.83%) |
Nov 24, 2014 | 43.64 | 44.38 | 43.53 | 44.34 | 399,077 | +0.94(+2.17%) |
Nov 21, 2014 | 42.50 | 44.40 | 42.50 | 43.40 | 201,748 | -0.09(-0.21%) |
Nov 20, 2014 | 42.76 | 43.53 | 42.44 | 43.49 | 178,200 | +0.39(+0.90%) |
Nov 19, 2014 | 43.78 | 43.78 | 42.90 | 43.10 | 295,098 | -0.87(-1.98%) |
Nov 18, 2014 | 43.91 | 44.80 | 43.64 | 43.97 | 311,483 | +0.07(+0.16%) |
Nov 17, 2014 | 45.09 | 45.63 | 43.78 | 43.90 | 774,533 | +0.12(+0.27%) |
Nov 14, 2014 | 43.80 | 44.40 | 43.58 | 43.78 | 480,772 | +0.27(+0.62%) |
Nov 13, 2014 | 43.63 | 44.54 | 43.27 | 43.51 | 367,730 | -0.24(-0.55%) |
Nov 12, 2014 | 42.75 | 43.86 | 42.26 | 43.75 | 238,888 | +0.51(+1.18%) |
Nov 11, 2014 | 42.82 | 44.50 | 42.46 | 43.24 | 445,708 | +0.77(+1.81%) |
Nov 10, 2014 | 41.92 | 42.48 | 41.46 | 42.47 | 205,032 | +0.72(+1.72%) |
Nov 07, 2014 | 41.74 | 41.92 | 41.12 | 41.75 | 261,305 | -0.18(-0.43%) |
Nov 06, 2014 | 41.95 | 42.38 | 41.72 | 41.93 | 227,717 | +0.18(+0.43%) |
Nov 05, 2014 | 41.98 | 42.20 | 41.48 | 41.75 | 221,569 | -0.10(-0.24%) |
Nov 04, 2014 | 40.44 | 42.15 | 40.35 | 41.85 | 435,455 | +0.30(+0.72%) |
Nov 03, 2014 | 40.61 | 41.99 | 39.92 | 41.55 | 1,159,082 | +0.65(+1.59%) |
Oct 31, 2014 | 40.15 | 42.44 | 40.00 | 40.90 | 921,109 | +1.64(+4.18%) |
Oct 30, 2014 | 38.50 | 39.30 | 38.17 | 39.26 | 454,123 | +0.71(+1.84%) |
Oct 29, 2014 | 38.35 | 38.48 | 37.96 | 38.55 | 306,259 | +0.16(+0.42%) |
Oct 28, 2014 | 36.86 | 38.53 | 36.55 | 38.39 | 497,146 | +1.62(+4.41%) |
Oct 27, 2014 | 36.07 | 36.97 | 36.30 | 36.77 | 167,350 | +0.47(+1.29%) |
Oct 24, 2014 | 36.61 | 37.05 | 36.25 | 36.30 | 138,047 | -0.21(-0.58%) |
Oct 23, 2014 | 35.56 | 37.04 | 35.56 | 36.51 | 289,497 | +1.14(+3.22%) |
Oct 22, 2014 | 35.95 | 35.98 | 35.22 | 35.37 | 159,563 | -0.36(-1.01%) |
Oct 21, 2014 | 35.58 | 36.33 | 35.32 | 35.73 | 184,729 | +0.44(+1.25%) |
Oct 20, 2014 | 34.30 | 35.36 | 34.04 | 35.29 | 214,244 | +0.78(+2.26%) |
Oct 17, 2014 | 35.30 | 35.30 | 34.27 | 34.51 | 261,501 | -0.20(-0.58%) |
Oct 16, 2014 | 33.97 | 35.25 | 33.58 | 34.71 | 244,656 | +0.18(+0.52%) |
Oct 15, 2014 | 33.81 | 34.74 | 33.33 | 34.53 | 316,383 | +0.13(+0.38%) |
Oct 14, 2014 | 35.26 | 35.55 | 33.91 | 34.40 | 548,651 | -0.38(-1.09%) |
Oct 13, 2014 | 34.60 | 35.58 | 34.47 | 34.78 | 191,950 | +0.25(+0.72%) |
Oct 10, 2014 | 34.60 | 35.39 | 34.28 | 34.53 | 245,654 | -0.25(-0.72%) |
Oct 09, 2014 | 35.87 | 36.22 | 34.71 | 34.78 | 259,984 | -1.23(-3.42%) |
Oct 08, 2014 | 35.29 | 36.07 | 34.97 | 36.01 | 192,185 | +0.68(+1.92%) |
Oct 07, 2014 | 35.60 | 35.81 | 35.26 | 35.33 | 311,231 | -0.44(-1.23%) |
Oct 06, 2014 | 36.06 | 36.48 | 35.72 | 35.77 | 417,718 | -0.10(-0.28%) |
Oct 03, 2014 | 36.07 | 36.80 | 35.82 | 35.87 | 343,116 | +0.01(+0.03%) |
Oct 02, 2014 | 34.38 | 36.09 | 34.33 | 35.86 | 334,942 | +1.40(+4.06%) |