Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 47.95 | 48.04 | 48.04 | 48.04 | 398,870 | +0.34(+0.72%) |
Dec 30, 2014 | 47.89 | 48.45 | 47.48 | 47.70 | 221,755 | -0.28(-0.59%) |
Dec 29, 2014 | 47.98 | 48.62 | 47.91 | 47.98 | 274,401 | +0.09(+0.20%) |
Dec 26, 2014 | 47.95 | 48.38 | 47.58 | 47.88 | 159,250 | +0.22(+0.47%) |
Dec 24, 2014 | 47.43 | 47.66 | 47.66 | 47.66 | 158,316 | +0.22(+0.47%) |
Dec 23, 2014 | 47.59 | 48.12 | 47.23 | 47.44 | 238,967 | -0.10(-0.22%) |
Dec 22, 2014 | 46.57 | 47.91 | 46.20 | 47.54 | 457,196 | +1.22(+2.64%) |
Dec 19, 2014 | 47.24 | 47.33 | 46.27 | 46.32 | 711,398 | -0.86(-1.82%) |
Dec 18, 2014 | 47.89 | 48.17 | 46.98 | 47.18 | 490,007 | -0.26(-0.54%) |
Dec 17, 2014 | 47.08 | 47.57 | 46.31 | 47.44 | 518,051 | +0.44(+0.93%) |
Dec 16, 2014 | 48.28 | 48.41 | 46.97 | 47.00 | 462,018 | -1.23(-2.55%) |
Dec 15, 2014 | 48.81 | 49.07 | 47.24 | 48.23 | 624,759 | -0.32(-0.66%) |
Dec 12, 2014 | 47.23 | 49.07 | 47.23 | 48.55 | 473,190 | +0.74(+1.55%) |
Dec 11, 2014 | 47.32 | 48.34 | 47.32 | 47.81 | 361,431 | +0.84(+1.78%) |
Dec 10, 2014 | 47.95 | 48.29 | 46.90 | 46.97 | 380,230 | -1.11(-2.31%) |
Dec 09, 2014 | 46.45 | 48.25 | 46.07 | 48.08 | 748,381 | +1.16(+2.48%) |
Dec 08, 2014 | 46.34 | 47.53 | 46.07 | 46.92 | 374,245 | +0.34(+0.72%) |
Dec 05, 2014 | 46.52 | 46.89 | 45.91 | 46.59 | 251,525 | +0.04(+0.09%) |
Dec 04, 2014 | 46.93 | 47.08 | 46.27 | 46.54 | 319,256 | -0.29(-0.62%) |
Dec 03, 2014 | 46.42 | 47.22 | 46.10 | 46.83 | 273,373 | +0.40(+0.87%) |
Dec 02, 2014 | 46.23 | 46.60 | 45.90 | 46.43 | 239,816 | +0.17(+0.37%) |
Dec 01, 2014 | 45.54 | 46.92 | 45.54 | 46.26 | 598,186 | +0.82(+1.80%) |
Nov 28, 2014 | 45.43 | 47.18 | 45.43 | 45.44 | 201,315 | +0.22(+0.48%) |
Nov 26, 2014 | 44.76 | 45.22 | 45.22 | 45.22 | 238,230 | +0.31(+0.69%) |
Nov 25, 2014 | 44.70 | 45.60 | 44.39 | 44.91 | 397,650 | +1.07(+2.43%) |
Nov 24, 2014 | 43.58 | 44.33 | 43.47 | 43.85 | 310,959 | +0.24(+0.55%) |
Nov 21, 2014 | 44.64 | 44.72 | 43.56 | 43.61 | 270,109 | -0.47(-1.07%) |
Nov 20, 2014 | 42.12 | 44.26 | 42.09 | 44.08 | 405,820 | +1.71(+4.04%) |
Nov 19, 2014 | 42.33 | 42.93 | 41.88 | 42.37 | 238,980 | -0.05(-0.12%) |
Nov 18, 2014 | 42.35 | 42.62 | 42.01 | 42.42 | 234,757 | +0.27(+0.63%) |
Nov 17, 2014 | 43.11 | 43.19 | 42.07 | 42.15 | 240,368 | -0.90(-2.10%) |
Nov 14, 2014 | 43.12 | 43.42 | 42.83 | 43.06 | 147,913 | -0.12(-0.28%) |
Nov 13, 2014 | 43.11 | 43.73 | 43.08 | 43.18 | 164,313 | -0.03(-0.08%) |
Nov 12, 2014 | 43.02 | 43.37 | 42.87 | 43.21 | 230,139 | +0.07(+0.16%) |
Nov 11, 2014 | 43.24 | 43.25 | 42.83 | 43.14 | 317,855 | -0.26(-0.60%) |
Nov 10, 2014 | 43.27 | 43.50 | 42.86 | 43.40 | 251,974 | +0.28(+0.66%) |
Nov 07, 2014 | 43.37 | 44.12 | 42.69 | 43.12 | 462,166 | -0.23(-0.54%) |
Nov 06, 2014 | 42.21 | 43.49 | 42.21 | 43.35 | 382,457 | +0.83(+1.96%) |
Nov 05, 2014 | 41.21 | 43.26 | 40.23 | 42.52 | 933,270 | +2.42(+6.04%) |
Nov 04, 2014 | 39.80 | 40.44 | 39.22 | 40.09 | 532,631 | +0.39(+0.97%) |
Nov 03, 2014 | 40.02 | 40.32 | 39.26 | 39.71 | 575,878 | -0.44(-1.09%) |
Oct 31, 2014 | 39.63 | 40.35 | 39.51 | 40.15 | 651,196 | +0.83(+2.12%) |
Oct 30, 2014 | 38.35 | 39.37 | 38.21 | 39.31 | 325,681 | +0.94(+2.46%) |
Oct 29, 2014 | 38.08 | 38.21 | 37.91 | 38.37 | 393,358 | +0.30(+0.79%) |
Oct 28, 2014 | 37.53 | 38.15 | 37.28 | 38.07 | 244,522 | +0.77(+2.07%) |
Oct 27, 2014 | 36.87 | 37.31 | 37.07 | 37.30 | 179,529 | +0.22(+0.60%) |
Oct 24, 2014 | 36.03 | 37.10 | 36.03 | 37.07 | 193,752 | +1.18(+3.28%) |
Oct 23, 2014 | 37.77 | 37.77 | 35.80 | 35.90 | 446,764 | -1.69(-4.50%) |
Oct 22, 2014 | 35.68 | 37.61 | 35.57 | 37.59 | 281,942 | +0.32(+0.85%) |
Oct 21, 2014 | 37.42 | 37.44 | 36.80 | 37.27 | 328,629 | -0.18(-0.48%) |
Oct 20, 2014 | 36.34 | 37.49 | 36.11 | 37.45 | 249,635 | +0.92(+2.51%) |
Oct 17, 2014 | 37.05 | 37.20 | 36.33 | 36.53 | 313,063 | -0.07(-0.19%) |
Oct 16, 2014 | 36.33 | 37.27 | 36.33 | 36.60 | 324,950 | -0.17(-0.47%) |
Oct 15, 2014 | 35.51 | 37.03 | 35.47 | 36.77 | 1,063,839 | +1.04(+2.91%) |
Oct 14, 2014 | 34.54 | 35.76 | 34.37 | 35.73 | 422,667 | +1.55(+4.55%) |
Oct 13, 2014 | 34.40 | 34.85 | 33.90 | 34.18 | 328,906 | -0.16(-0.47%) |
Oct 10, 2014 | 34.15 | 34.86 | 34.11 | 34.34 | 215,895 | +0.02(+0.06%) |
Oct 09, 2014 | 35.37 | 35.55 | 34.09 | 34.32 | 404,095 | -1.04(-2.94%) |
Oct 08, 2014 | 34.64 | 35.37 | 34.52 | 35.36 | 251,762 | +0.68(+1.97%) |
Oct 07, 2014 | 34.76 | 35.07 | 34.64 | 34.68 | 318,855 | -0.34(-0.98%) |
Oct 06, 2014 | 35.30 | 35.37 | 35.00 | 35.02 | 244,180 | -0.28(-0.80%) |
Oct 03, 2014 | 35.39 | 35.67 | 35.13 | 35.30 | 259,520 | +0.29(+0.83%) |
Oct 02, 2014 | 34.32 | 35.09 | 34.32 | 35.01 | 400,621 | +0.73(+2.13%) |