Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 44.11 | 43.88 | 43.88 | 43.88 | 170,400 | -0.16(-0.36%) |
Dec 30, 2014 | 43.81 | 44.46 | 43.35 | 44.04 | 156,138 | +0.44(+1.01%) |
Dec 29, 2014 | 44.04 | 44.40 | 43.29 | 43.60 | 281,273 | -0.46(-1.04%) |
Dec 26, 2014 | 45.46 | 45.46 | 43.36 | 44.06 | 250,284 | -1.11(-2.46%) |
Dec 24, 2014 | 45.80 | 45.17 | 45.17 | 45.17 | 182,200 | -0.56(-1.22%) |
Dec 23, 2014 | 49.17 | 49.17 | 45.17 | 45.73 | 224,513 | -3.54(-7.18%) |
Dec 22, 2014 | 48.67 | 49.74 | 47.56 | 49.27 | 244,415 | +0.89(+1.84%) |
Dec 19, 2014 | 47.60 | 48.79 | 45.26 | 48.38 | 1,488,019 | +1.73(+3.71%) |
Dec 18, 2014 | 44.91 | 47.36 | 44.36 | 46.65 | 410,665 | +2.38(+5.38%) |
Dec 17, 2014 | 40.69 | 44.66 | 40.69 | 44.27 | 248,663 | +3.62(+8.91%) |
Dec 16, 2014 | 39.47 | 41.55 | 39.46 | 40.65 | 258,013 | +0.89(+2.24%) |
Dec 15, 2014 | 42.15 | 42.25 | 39.13 | 39.76 | 277,997 | -1.72(-4.15%) |
Dec 12, 2014 | 38.52 | 41.58 | 38.51 | 41.48 | 241,626 | +2.39(+6.11%) |
Dec 11, 2014 | 39.60 | 40.00 | 38.01 | 39.09 | 254,763 | -0.46(-1.16%) |
Dec 10, 2014 | 40.22 | 42.15 | 39.50 | 39.55 | 293,681 | -1.35(-3.30%) |
Dec 09, 2014 | 39.97 | 42.20 | 39.97 | 40.90 | 324,273 | +0.38(+0.94%) |
Dec 08, 2014 | 40.18 | 42.45 | 40.00 | 40.52 | 291,243 | +0.17(+0.42%) |
Dec 05, 2014 | 40.32 | 42.93 | 39.50 | 40.35 | 456,292 | +0.00(+0.00%) |
Dec 04, 2014 | 42.60 | 43.54 | 40.14 | 40.35 | 288,714 | -2.72(-6.32%) |
Dec 03, 2014 | 42.77 | 43.61 | 41.53 | 43.07 | 125,757 | +0.52(+1.22%) |
Dec 02, 2014 | 42.38 | 43.36 | 41.58 | 42.55 | 127,147 | +1.17(+2.83%) |
Dec 01, 2014 | 43.26 | 43.58 | 41.07 | 41.38 | 204,155 | -2.21(-5.07%) |
Nov 28, 2014 | 44.95 | 45.49 | 43.37 | 43.59 | 95,524 | -1.45(-3.22%) |
Nov 26, 2014 | 43.26 | 45.04 | 45.04 | 45.04 | 171,500 | +1.71(+3.95%) |
Nov 25, 2014 | 44.89 | 45.72 | 42.77 | 43.33 | 279,928 | -1.58(-3.52%) |
Nov 24, 2014 | 44.72 | 45.56 | 43.90 | 44.91 | 229,896 | +0.82(+1.86%) |
Nov 21, 2014 | 45.51 | 45.51 | 43.85 | 44.09 | 124,320 | -0.58(-1.30%) |
Nov 20, 2014 | 44.07 | 44.93 | 43.32 | 44.67 | 113,350 | +0.17(+0.38%) |
Nov 19, 2014 | 44.50 | 44.91 | 44.00 | 44.50 | 159,946 | -0.06(-0.13%) |
Nov 18, 2014 | 42.17 | 44.74 | 41.80 | 44.56 | 178,979 | +2.89(+6.94%) |
Nov 17, 2014 | 41.57 | 42.33 | 41.04 | 41.67 | 160,991 | -0.24(-0.57%) |
Nov 14, 2014 | 43.78 | 43.96 | 41.20 | 41.91 | 243,455 | -1.72(-3.94%) |
Nov 13, 2014 | 44.30 | 44.30 | 43.29 | 43.63 | 235,615 | -0.63(-1.42%) |
Nov 12, 2014 | 41.85 | 44.61 | 41.37 | 44.26 | 160,282 | +1.42(+3.31%) |
Nov 11, 2014 | 40.93 | 42.93 | 40.62 | 42.84 | 243,844 | +1.68(+4.08%) |
Nov 10, 2014 | 45.11 | 46.45 | 40.58 | 41.16 | 388,815 | -3.55(-7.94%) |
Nov 07, 2014 | 44.77 | 45.70 | 44.14 | 44.71 | 244,115 | -0.15(-0.33%) |
Nov 06, 2014 | 44.52 | 45.18 | 43.19 | 44.86 | 245,034 | +0.27(+0.61%) |
Nov 05, 2014 | 45.10 | 45.17 | 43.45 | 44.59 | 192,506 | +0.01(+0.02%) |
Nov 04, 2014 | 44.53 | 44.98 | 44.00 | 44.58 | 149,786 | -0.22(-0.49%) |
Nov 03, 2014 | 46.95 | 47.42 | 44.67 | 44.80 | 213,170 | -2.21(-4.70%) |
Oct 31, 2014 | 50.42 | 51.64 | 46.23 | 47.01 | 264,480 | -2.32(-4.70%) |
Oct 30, 2014 | 49.59 | 50.46 | 48.18 | 49.33 | 153,499 | -0.57(-1.14%) |
Oct 29, 2014 | 49.94 | 50.66 | 49.44 | 49.90 | 139,619 | -0.10(-0.20%) |
Oct 28, 2014 | 49.60 | 50.68 | 48.70 | 50.00 | 173,238 | +0.71(+1.44%) |
Oct 27, 2014 | 49.91 | 50.22 | 50.22 | 49.29 | 84,088 | -0.93(-1.85%) |
Oct 24, 2014 | 49.55 | 51.35 | 49.05 | 50.22 | 99,867 | +0.49(+0.99%) |
Oct 23, 2014 | 46.34 | 50.19 | 45.09 | 49.73 | 150,878 | +4.29(+9.44%) |
Oct 22, 2014 | 47.07 | 47.82 | 45.00 | 45.44 | 221,399 | -1.76(-3.73%) |
Oct 21, 2014 | 46.23 | 48.00 | 46.22 | 47.20 | 219,788 | +1.28(+2.79%) |
Oct 20, 2014 | 46.21 | 46.89 | 44.50 | 45.92 | 214,455 | -0.94(-2.01%) |
Oct 17, 2014 | 49.50 | 50.42 | 46.63 | 46.86 | 303,189 | -1.66(-3.42%) |
Oct 16, 2014 | 48.35 | 50.16 | 47.48 | 48.52 | 186,432 | +0.24(+0.50%) |
Oct 15, 2014 | 43.63 | 48.51 | 42.19 | 48.28 | 435,370 | +3.77(+8.47%) |
Oct 14, 2014 | 47.81 | 48.56 | 43.98 | 44.51 | 342,662 | -2.71(-5.74%) |
Oct 13, 2014 | 50.03 | 50.52 | 46.64 | 47.22 | 224,736 | -2.68(-5.37%) |
Oct 10, 2014 | 51.27 | 52.47 | 49.67 | 49.90 | 181,830 | -1.42(-2.77%) |
Oct 09, 2014 | 53.32 | 54.03 | 51.13 | 51.32 | 274,697 | -1.98(-3.71%) |
Oct 08, 2014 | 53.26 | 53.91 | 50.82 | 53.30 | 294,877 | -0.43(-0.80%) |
Oct 07, 2014 | 57.55 | 57.73 | 53.66 | 53.73 | 296,868 | -4.29(-7.39%) |
Oct 06, 2014 | 57.51 | 58.33 | 56.75 | 58.02 | 408,815 | +0.74(+1.29%) |
Oct 03, 2014 | 56.78 | 57.42 | 55.14 | 57.28 | 94,818 | +1.22(+2.18%) |
Oct 02, 2014 | 54.76 | 56.56 | 54.39 | 56.06 | 303,275 | +1.13(+2.06%) |