Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 46.30 | 46.06 | 46.06 | 46.06 | 513,300 | -0.22(-0.48%) |
Dec 30, 2014 | 46.53 | 46.78 | 45.94 | 46.28 | 203,788 | -0.28(-0.60%) |
Dec 29, 2014 | 46.21 | 46.64 | 45.83 | 46.56 | 252,939 | +0.19(+0.41%) |
Dec 26, 2014 | 46.47 | 46.72 | 46.01 | 46.37 | 196,400 | +0.13(+0.28%) |
Dec 24, 2014 | 45.64 | 46.24 | 46.24 | 46.24 | 213,400 | +0.90(+1.99%) |
Dec 23, 2014 | 46.75 | 46.88 | 45.15 | 45.34 | 314,353 | -1.41(-3.02%) |
Dec 22, 2014 | 46.11 | 46.96 | 46.06 | 46.75 | 223,452 | +0.19(+0.41%) |
Dec 19, 2014 | 46.50 | 46.95 | 45.62 | 46.56 | 487,053 | -0.03(-0.06%) |
Dec 18, 2014 | 45.50 | 46.70 | 44.89 | 46.59 | 441,227 | +1.76(+3.93%) |
Dec 17, 2014 | 42.60 | 45.00 | 42.09 | 44.83 | 523,916 | +2.35(+5.53%) |
Dec 16, 2014 | 41.97 | 43.47 | 41.90 | 42.48 | 543,219 | +0.30(+0.71%) |
Dec 15, 2014 | 44.01 | 44.01 | 41.97 | 42.18 | 676,409 | -1.48(-3.39%) |
Dec 12, 2014 | 44.65 | 45.11 | 43.64 | 43.66 | 564,648 | -1.56(-3.45%) |
Dec 11, 2014 | 45.98 | 46.31 | 44.98 | 45.22 | 519,156 | -0.68(-1.48%) |
Dec 10, 2014 | 47.42 | 47.53 | 45.84 | 45.90 | 418,826 | -1.61(-3.39%) |
Dec 09, 2014 | 45.76 | 47.70 | 45.13 | 47.51 | 354,631 | +1.27(+2.75%) |
Dec 08, 2014 | 46.72 | 47.97 | 46.19 | 46.24 | 399,384 | -0.01(-0.02%) |
Dec 05, 2014 | 45.88 | 46.85 | 45.82 | 46.25 | 384,640 | +0.36(+0.78%) |
Dec 04, 2014 | 46.24 | 46.67 | 45.53 | 45.89 | 275,492 | -0.47(-1.01%) |
Dec 03, 2014 | 45.01 | 46.75 | 44.93 | 46.36 | 380,079 | +1.51(+3.37%) |
Dec 02, 2014 | 43.99 | 44.95 | 43.61 | 44.85 | 509,587 | +0.85(+1.93%) |
Dec 01, 2014 | 46.07 | 46.48 | 43.90 | 44.00 | 618,573 | -2.59(-5.56%) |
Nov 28, 2014 | 46.41 | 47.73 | 46.41 | 46.59 | 171,542 | +0.26(+0.56%) |
Nov 26, 2014 | 45.63 | 46.33 | 46.33 | 46.33 | 245,400 | +0.85(+1.87%) |
Nov 25, 2014 | 46.00 | 46.00 | 44.52 | 45.48 | 545,978 | -0.41(-0.89%) |
Nov 24, 2014 | 45.51 | 45.92 | 44.85 | 45.89 | 519,037 | +0.63(+1.39%) |
Nov 21, 2014 | 46.26 | 46.70 | 45.20 | 45.26 | 477,012 | -0.20(-0.44%) |
Nov 20, 2014 | 44.02 | 45.77 | 43.73 | 45.46 | 393,614 | +1.23(+2.78%) |
Nov 19, 2014 | 44.75 | 45.01 | 44.02 | 44.23 | 287,902 | -0.70(-1.56%) |
Nov 18, 2014 | 44.83 | 45.85 | 44.46 | 44.93 | 248,673 | +0.18(+0.40%) |
Nov 17, 2014 | 45.02 | 45.81 | 44.72 | 44.75 | 366,661 | -0.42(-0.93%) |
Nov 14, 2014 | 45.74 | 46.03 | 45.03 | 45.17 | 259,740 | -0.64(-1.40%) |
Nov 13, 2014 | 46.40 | 47.00 | 45.62 | 45.81 | 340,256 | -0.59(-1.27%) |
Nov 12, 2014 | 45.44 | 46.54 | 45.28 | 46.40 | 671,396 | +0.57(+1.24%) |
Nov 11, 2014 | 44.75 | 45.88 | 44.42 | 45.83 | 531,489 | +1.08(+2.41%) |
Nov 10, 2014 | 43.23 | 44.79 | 42.68 | 44.75 | 482,081 | +1.70(+3.95%) |
Nov 07, 2014 | 42.61 | 43.15 | 41.69 | 43.05 | 522,886 | +0.31(+0.73%) |
Nov 06, 2014 | 39.56 | 42.86 | 39.56 | 42.74 | 1,361,263 | +2.47(+6.13%) |
Nov 05, 2014 | 40.95 | 41.30 | 39.94 | 40.27 | 604,288 | -0.41(-1.01%) |
Nov 04, 2014 | 41.37 | 42.52 | 40.51 | 40.68 | 794,868 | -1.07(-2.56%) |
Nov 03, 2014 | 42.95 | 42.95 | 41.54 | 41.75 | 434,311 | -1.42(-3.29%) |
Oct 31, 2014 | 43.65 | 44.00 | 43.09 | 43.17 | 462,416 | +0.63(+1.48%) |
Oct 30, 2014 | 40.85 | 42.68 | 40.85 | 42.54 | 378,256 | +1.45(+3.53%) |
Oct 29, 2014 | 41.01 | 41.24 | 40.31 | 41.09 | 402,692 | +0.19(+0.46%) |
Oct 28, 2014 | 39.91 | 41.22 | 39.88 | 40.90 | 509,988 | +1.50(+3.81%) |
Oct 27, 2014 | 39.17 | 39.41 | 38.91 | 39.40 | 254,575 | -0.01(-0.03%) |
Oct 24, 2014 | 38.91 | 39.65 | 38.70 | 39.41 | 178,550 | +0.58(+1.49%) |
Oct 23, 2014 | 38.22 | 39.05 | 37.78 | 38.83 | 447,902 | +1.08(+2.86%) |
Oct 22, 2014 | 38.59 | 38.93 | 37.59 | 37.75 | 300,136 | -0.83(-2.15%) |
Oct 21, 2014 | 37.78 | 38.74 | 37.66 | 38.58 | 534,904 | +1.15(+3.07%) |
Oct 20, 2014 | 36.97 | 37.83 | 36.97 | 37.43 | 660,539 | +0.24(+0.65%) |
Oct 17, 2014 | 37.75 | 37.75 | 37.02 | 37.19 | 507,185 | +0.02(+0.05%) |
Oct 16, 2014 | 36.49 | 38.11 | 36.05 | 37.17 | 657,817 | +0.09(+0.24%) |
Oct 15, 2014 | 36.15 | 37.32 | 35.58 | 37.08 | 1,034,212 | +0.33(+0.90%) |
Oct 14, 2014 | 37.60 | 38.50 | 36.56 | 36.75 | 710,612 | -0.52(-1.40%) |
Oct 13, 2014 | 37.82 | 38.30 | 36.50 | 37.27 | 788,064 | -0.55(-1.45%) |
Oct 10, 2014 | 38.00 | 38.65 | 37.16 | 37.82 | 840,778 | -0.42(-1.10%) |
Oct 09, 2014 | 39.51 | 39.90 | 37.98 | 38.24 | 627,599 | -1.06(-2.70%) |
Oct 08, 2014 | 37.38 | 39.33 | 37.09 | 39.30 | 490,863 | +1.78(+4.74%) |
Oct 07, 2014 | 38.01 | 38.70 | 37.44 | 37.52 | 451,778 | -0.98(-2.55%) |
Oct 06, 2014 | 39.19 | 39.36 | 38.00 | 38.50 | 505,349 | -0.49(-1.26%) |
Oct 03, 2014 | 38.68 | 39.49 | 38.18 | 38.99 | 473,843 | +0.95(+2.50%) |
Oct 02, 2014 | 36.92 | 38.29 | 36.49 | 38.04 | 385,611 | +1.23(+3.34%) |