Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 46.80 | 45.98 | 45.98 | 45.98 | 91,566 | -0.66(-1.41%) |
Dec 30, 2014 | 46.64 | 46.81 | 46.42 | 46.64 | 66,650 | -0.05(-0.11%) |
Dec 29, 2014 | 46.51 | 46.88 | 46.32 | 46.69 | 114,276 | +0.10(+0.22%) |
Dec 26, 2014 | 46.30 | 46.70 | 46.29 | 46.58 | 52,243 | +0.27(+0.58%) |
Dec 24, 2014 | 45.81 | 46.32 | 46.32 | 46.32 | 45,610 | +0.68(+1.50%) |
Dec 23, 2014 | 45.90 | 45.90 | 45.22 | 45.63 | 90,552 | +0.16(+0.36%) |
Dec 22, 2014 | 45.60 | 45.76 | 45.03 | 45.47 | 82,076 | +0.07(+0.15%) |
Dec 19, 2014 | 44.83 | 45.59 | 44.57 | 45.40 | 242,619 | +0.48(+1.08%) |
Dec 18, 2014 | 44.92 | 45.28 | 44.49 | 44.91 | 142,602 | +0.63(+1.43%) |
Dec 17, 2014 | 42.43 | 44.37 | 42.35 | 44.28 | 202,488 | +1.91(+4.52%) |
Dec 16, 2014 | 43.05 | 43.39 | 42.30 | 42.37 | 265,763 | -0.78(-1.81%) |
Dec 15, 2014 | 44.57 | 44.86 | 43.03 | 43.15 | 197,596 | -1.14(-2.58%) |
Dec 12, 2014 | 44.63 | 45.15 | 44.23 | 44.29 | 135,045 | -0.76(-1.69%) |
Dec 11, 2014 | 45.35 | 46.67 | 44.96 | 45.05 | 152,941 | +0.03(+0.08%) |
Dec 10, 2014 | 46.31 | 46.40 | 44.94 | 45.02 | 170,564 | -1.44(-3.09%) |
Dec 09, 2014 | 45.32 | 46.51 | 45.32 | 46.45 | 154,339 | +0.51(+1.11%) |
Dec 08, 2014 | 47.03 | 47.48 | 45.49 | 45.94 | 112,546 | -1.38(-2.91%) |
Dec 05, 2014 | 46.96 | 48.06 | 46.09 | 47.32 | 118,429 | +0.35(+0.74%) |
Dec 04, 2014 | 47.86 | 47.88 | 46.64 | 46.97 | 104,878 | -1.06(-2.20%) |
Dec 03, 2014 | 47.59 | 48.67 | 47.37 | 48.03 | 112,614 | +0.60(+1.26%) |
Dec 02, 2014 | 47.20 | 47.89 | 46.99 | 47.43 | 103,092 | +0.37(+0.79%) |
Dec 01, 2014 | 47.48 | 47.74 | 46.77 | 47.06 | 125,095 | -0.51(-1.07%) |
Nov 28, 2014 | 48.60 | 48.99 | 47.49 | 47.57 | 69,686 | -0.92(-1.89%) |
Nov 26, 2014 | 48.59 | 48.49 | 48.49 | 48.49 | 94,107 | +0.03(+0.07%) |
Nov 25, 2014 | 48.65 | 48.93 | 48.17 | 48.45 | 111,970 | -0.08(-0.16%) |
Nov 24, 2014 | 47.20 | 48.88 | 47.20 | 48.53 | 92,399 | +1.37(+2.90%) |
Nov 21, 2014 | 47.68 | 47.88 | 47.08 | 47.16 | 211,292 | +0.23(+0.48%) |
Nov 20, 2014 | 46.51 | 47.05 | 46.19 | 46.94 | 130,658 | +0.11(+0.24%) |
Nov 19, 2014 | 48.13 | 48.13 | 46.48 | 46.83 | 126,797 | -1.38(-2.86%) |
Nov 18, 2014 | 48.75 | 49.32 | 48.11 | 48.20 | 159,232 | -0.36(-0.73%) |
Nov 17, 2014 | 49.81 | 49.84 | 48.46 | 48.56 | 131,335 | -1.36(-2.72%) |
Nov 14, 2014 | 50.02 | 50.43 | 49.52 | 49.92 | 87,652 | +0.01(+0.02%) |
Nov 13, 2014 | 50.62 | 50.97 | 49.83 | 49.91 | 95,655 | -0.82(-1.62%) |
Nov 12, 2014 | 50.17 | 51.09 | 50.14 | 50.73 | 101,489 | +0.24(+0.48%) |
Nov 11, 2014 | 50.40 | 50.84 | 50.23 | 50.49 | 94,998 | +0.10(+0.19%) |
Nov 10, 2014 | 49.50 | 50.42 | 49.38 | 50.39 | 97,406 | +1.02(+2.07%) |
Nov 07, 2014 | 49.58 | 49.61 | 49.05 | 49.37 | 66,974 | -0.11(-0.23%) |
Nov 06, 2014 | 48.78 | 49.58 | 48.78 | 49.49 | 88,497 | +0.81(+1.67%) |
Nov 05, 2014 | 48.84 | 49.07 | 48.19 | 48.67 | 80,855 | +0.38(+0.79%) |
Nov 04, 2014 | 48.32 | 48.84 | 47.99 | 48.29 | 103,111 | -0.13(-0.27%) |
Nov 03, 2014 | 49.70 | 49.79 | 48.22 | 48.42 | 150,243 | -1.35(-2.71%) |
Oct 31, 2014 | 49.31 | 50.06 | 48.86 | 49.77 | 261,725 | +1.65(+3.44%) |
Oct 30, 2014 | 47.02 | 48.42 | 46.82 | 48.12 | 118,004 | +0.83(+1.76%) |
Oct 29, 2014 | 47.29 | 47.81 | 46.51 | 47.29 | 164,693 | -0.01(-0.02%) |
Oct 28, 2014 | 45.05 | 47.31 | 44.85 | 47.29 | 183,057 | +2.60(+5.81%) |
Oct 27, 2014 | 43.54 | 44.72 | 43.73 | 44.70 | 137,821 | +0.96(+2.20%) |
Oct 24, 2014 | 43.31 | 44.05 | 43.01 | 43.73 | 142,680 | +0.43(+1.00%) |
Oct 23, 2014 | 43.84 | 44.95 | 43.09 | 43.30 | 245,171 | +0.35(+0.83%) |
Oct 22, 2014 | 44.35 | 44.45 | 42.76 | 42.95 | 114,802 | -1.21(-2.75%) |
Oct 21, 2014 | 42.57 | 44.30 | 42.57 | 44.16 | 90,355 | +1.81(+4.27%) |
Oct 20, 2014 | 42.25 | 42.63 | 41.84 | 42.35 | 113,912 | -0.03(-0.08%) |
Oct 17, 2014 | 42.94 | 42.96 | 42.12 | 42.38 | 105,672 | +0.02(+0.04%) |
Oct 16, 2014 | 40.48 | 42.58 | 40.06 | 42.37 | 361,259 | +1.19(+2.88%) |
Oct 15, 2014 | 41.04 | 41.93 | 40.42 | 41.18 | 306,543 | -0.29(-0.69%) |
Oct 14, 2014 | 41.37 | 41.74 | 41.05 | 41.47 | 282,058 | +0.47(+1.14%) |
Oct 13, 2014 | 41.05 | 41.48 | 40.82 | 41.00 | 164,680 | +0.04(+0.11%) |
Oct 10, 2014 | 40.74 | 42.35 | 40.74 | 40.95 | 114,727 | -0.09(-0.21%) |
Oct 09, 2014 | 42.39 | 42.71 | 40.75 | 41.04 | 149,682 | -1.39(-3.27%) |
Oct 08, 2014 | 41.68 | 42.68 | 41.43 | 42.43 | 143,888 | +0.69(+1.66%) |
Oct 07, 2014 | 42.00 | 42.44 | 41.72 | 41.73 | 161,222 | -0.60(-1.41%) |
Oct 06, 2014 | 42.88 | 43.14 | 42.12 | 42.33 | 80,064 | -0.48(-1.13%) |
Oct 03, 2014 | 43.63 | 43.69 | 42.81 | 42.82 | 87,076 | -0.31(-0.72%) |
Oct 02, 2014 | 41.92 | 43.44 | 41.88 | 43.13 | 136,043 | +1.30(+3.11%) |