Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 45.50 | 45.17 | 45.17 | 45.17 | 15,352 | -0.34(-0.75%) |
Dec 30, 2014 | 45.56 | 45.71 | 45.48 | 45.51 | 7,955 | -0.23(-0.49%) |
Dec 29, 2014 | 45.61 | 45.77 | 45.61 | 45.74 | 15,769 | +0.04(+0.08%) |
Dec 26, 2014 | 45.76 | 45.76 | 45.51 | 45.70 | 4,474 | +0.01(+0.02%) |
Dec 24, 2014 | 45.54 | 45.69 | 45.69 | 45.69 | 4,570 | +0.15(+0.34%) |
Dec 23, 2014 | 45.21 | 45.58 | 45.19 | 45.54 | 16,804 | +0.37(+0.82%) |
Dec 22, 2014 | 45.04 | 45.27 | 44.93 | 45.17 | 35,344 | +0.24(+0.54%) |
Dec 19, 2014 | 44.66 | 45.11 | 44.58 | 44.92 | 9,013 | +0.34(+0.77%) |
Dec 18, 2014 | 44.59 | 44.74 | 44.29 | 44.58 | 146,482 | +0.89(+2.04%) |
Dec 17, 2014 | 43.15 | 43.97 | 43.11 | 43.69 | 8,716 | +0.45(+1.04%) |
Dec 16, 2014 | 43.47 | 43.78 | 43.11 | 43.24 | 48,696 | -0.08(-0.18%) |
Dec 15, 2014 | 43.77 | 43.85 | 43.03 | 43.32 | 8,638 | -0.41(-0.93%) |
Dec 12, 2014 | 43.95 | 44.00 | 43.73 | 43.73 | 10,326 | -0.65(-1.47%) |
Dec 11, 2014 | 44.16 | 44.53 | 44.16 | 44.38 | 8,616 | +0.21(+0.48%) |
Dec 10, 2014 | 44.49 | 44.57 | 44.08 | 44.17 | 13,059 | -0.44(-1.00%) |
Dec 09, 2014 | 44.30 | 44.61 | 44.30 | 44.61 | 8,377 | -0.01(-0.01%) |
Dec 08, 2014 | 44.97 | 44.97 | 44.53 | 44.62 | 10,975 | -0.36(-0.79%) |
Dec 05, 2014 | 44.66 | 45.11 | 44.66 | 44.97 | 9,428 | +0.31(+0.68%) |
Dec 04, 2014 | 44.42 | 44.74 | 44.42 | 44.67 | 10,401 | +0.14(+0.32%) |
Dec 03, 2014 | 44.12 | 44.62 | 44.12 | 44.52 | 7,994 | +0.35(+0.78%) |
Dec 02, 2014 | 44.14 | 44.24 | 44.01 | 44.18 | 22,908 | +0.23(+0.53%) |
Dec 01, 2014 | 44.08 | 44.15 | 43.87 | 43.95 | 19,555 | -0.21(-0.47%) |
Nov 28, 2014 | 44.12 | 44.30 | 44.12 | 44.15 | 15,252 | -0.08(-0.18%) |
Nov 26, 2014 | 44.52 | 44.23 | 44.23 | 44.23 | 16,135 | -0.16(-0.35%) |
Nov 25, 2014 | 44.18 | 44.44 | 44.16 | 44.39 | 13,173 | +0.21(+0.47%) |
Nov 24, 2014 | 44.04 | 44.20 | 44.04 | 44.18 | 15,779 | +0.22(+0.50%) |
Nov 21, 2014 | 44.12 | 44.21 | 43.96 | 43.96 | 8,116 | +0.44(+1.01%) |
Nov 20, 2014 | 43.41 | 43.66 | 43.41 | 43.52 | 5,839 | -0.08(-0.17%) |
Nov 19, 2014 | 43.66 | 43.66 | 43.43 | 43.60 | 9,663 | -0.16(-0.37%) |
Nov 18, 2014 | 43.56 | 43.84 | 43.51 | 43.76 | 7,003 | +0.38(+0.87%) |
Nov 17, 2014 | 43.42 | 43.57 | 43.38 | 43.38 | 22,049 | -0.15(-0.34%) |
Nov 14, 2014 | 43.55 | 43.57 | 43.38 | 43.53 | 8,775 | -0.07(-0.16%) |
Nov 13, 2014 | 43.87 | 43.87 | 43.54 | 43.60 | 14,836 | -0.03(-0.08%) |
Nov 12, 2014 | 43.67 | 43.84 | 43.55 | 43.63 | 8,953 | -0.23(-0.52%) |
Nov 11, 2014 | 43.99 | 43.99 | 43.65 | 43.86 | 41,009 | -0.14(-0.31%) |
Nov 10, 2014 | 44.56 | 44.56 | 43.96 | 44.00 | 10,533 | -0.40(-0.90%) |
Nov 07, 2014 | 44.13 | 44.52 | 44.13 | 44.40 | 8,801 | +0.19(+0.43%) |
Nov 06, 2014 | 44.22 | 44.47 | 44.11 | 44.21 | 17,390 | -0.16(-0.35%) |
Nov 05, 2014 | 44.64 | 44.64 | 44.23 | 44.36 | 20,304 | +0.11(+0.25%) |
Nov 04, 2014 | 44.13 | 44.40 | 44.03 | 44.25 | 19,553 | -0.08(-0.18%) |
Nov 03, 2014 | 44.24 | 44.40 | 44.15 | 44.33 | 49,713 | +0.18(+0.41%) |
Oct 31, 2014 | 43.94 | 44.15 | 43.76 | 44.15 | 23,261 | +0.55(+1.27%) |
Oct 30, 2014 | 42.88 | 43.60 | 42.88 | 43.60 | 7,629 | +0.67(+1.56%) |
Oct 29, 2014 | 43.53 | 43.53 | 42.61 | 42.93 | 25,323 | -0.42(-0.96%) |
Oct 28, 2014 | 42.87 | 43.35 | 42.87 | 43.34 | 15,113 | +0.90(+2.12%) |
Oct 27, 2014 | 42.52 | 42.61 | 42.82 | 42.44 | 9,130 | -0.38(-0.88%) |
Oct 24, 2014 | 42.88 | 42.88 | 42.58 | 42.82 | 10,712 | +0.01(+0.03%) |
Oct 23, 2014 | 42.70 | 43.00 | 42.48 | 42.81 | 13,223 | +0.69(+1.63%) |
Oct 22, 2014 | 42.66 | 42.80 | 42.12 | 42.12 | 17,455 | -0.48(-1.14%) |
Oct 21, 2014 | 42.21 | 42.60 | 42.17 | 42.60 | 15,618 | +0.82(+1.95%) |
Oct 20, 2014 | 41.31 | 41.85 | 41.31 | 41.79 | 44,044 | +0.48(+1.15%) |
Oct 17, 2014 | 41.06 | 41.46 | 41.06 | 41.31 | 10,428 | +0.76(+1.86%) |
Oct 16, 2014 | 39.64 | 40.67 | 39.64 | 40.56 | 17,864 | +0.01(+0.02%) |
Oct 15, 2014 | 39.98 | 40.56 | 39.64 | 40.55 | 32,036 | -0.01(-0.01%) |
Oct 14, 2014 | 40.76 | 41.01 | 40.46 | 40.56 | 14,883 | +0.10(+0.25%) |
Oct 13, 2014 | 40.86 | 40.99 | 40.44 | 40.46 | 11,051 | -0.02(-0.04%) |
Oct 10, 2014 | 40.95 | 41.28 | 40.47 | 40.47 | 19,360 | -0.54(-1.32%) |
Oct 09, 2014 | 41.76 | 41.76 | 40.93 | 41.02 | 30,608 | -0.91(-2.17%) |
Oct 08, 2014 | 41.71 | 41.93 | 41.09 | 41.93 | 20,152 | +0.45(+1.08%) |
Oct 07, 2014 | 41.76 | 42.11 | 41.45 | 41.48 | 253,672 | -0.53(-1.27%) |
Oct 06, 2014 | 41.86 | 42.14 | 41.86 | 42.01 | 25,786 | +0.36(+0.87%) |
Oct 03, 2014 | 41.38 | 41.81 | 41.25 | 41.65 | 17,319 | +0.33(+0.79%) |
Oct 02, 2014 | 41.46 | 41.46 | 41.06 | 41.32 | 13,567 | -0.24(-0.58%) |