Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 44.48 | 43.58 | 43.58 | 43.58 | 314,332 | -1.01(-2.26%) |
Dec 30, 2014 | 44.44 | 45.01 | 44.44 | 44.59 | 127,110 | +0.08(+0.18%) |
Dec 29, 2014 | 45.58 | 45.73 | 44.25 | 44.51 | 206,966 | -1.15(-2.51%) |
Dec 26, 2014 | 45.28 | 45.80 | 44.98 | 45.65 | 111,170 | +0.58(+1.29%) |
Dec 24, 2014 | 44.68 | 45.07 | 45.07 | 45.07 | 81,169 | +0.29(+0.64%) |
Dec 23, 2014 | 44.35 | 45.24 | 43.83 | 44.79 | 176,124 | +0.77(+1.75%) |
Dec 22, 2014 | 44.08 | 44.31 | 43.57 | 44.02 | 250,512 | -0.01(-0.02%) |
Dec 19, 2014 | 42.86 | 44.12 | 42.41 | 44.03 | 637,119 | +1.17(+2.73%) |
Dec 18, 2014 | 42.46 | 43.09 | 42.13 | 42.86 | 365,318 | +1.07(+2.56%) |
Dec 17, 2014 | 41.20 | 42.01 | 41.16 | 41.79 | 460,745 | +0.53(+1.29%) |
Dec 16, 2014 | 40.89 | 41.65 | 40.78 | 41.25 | 524,973 | +0.23(+0.56%) |
Dec 15, 2014 | 41.36 | 42.09 | 40.66 | 41.02 | 434,019 | -0.26(-0.63%) |
Dec 12, 2014 | 42.28 | 42.83 | 41.15 | 41.29 | 455,605 | -1.63(-3.79%) |
Dec 11, 2014 | 42.62 | 43.54 | 42.62 | 42.91 | 265,168 | +0.28(+0.65%) |
Dec 10, 2014 | 43.83 | 44.08 | 42.43 | 42.64 | 279,179 | -1.46(-3.32%) |
Dec 09, 2014 | 42.73 | 44.17 | 42.60 | 44.10 | 357,156 | +0.84(+1.95%) |
Dec 08, 2014 | 43.85 | 44.25 | 43.07 | 43.26 | 331,497 | -0.87(-1.97%) |
Dec 05, 2014 | 44.37 | 44.93 | 43.99 | 44.13 | 326,119 | -0.24(-0.53%) |
Dec 04, 2014 | 45.03 | 45.58 | 44.02 | 44.36 | 335,121 | -0.83(-1.85%) |
Dec 03, 2014 | 44.70 | 45.70 | 44.70 | 45.20 | 277,252 | +0.68(+1.53%) |
Dec 02, 2014 | 43.99 | 44.84 | 43.65 | 44.52 | 324,978 | +0.51(+1.15%) |
Dec 01, 2014 | 43.94 | 44.67 | 43.16 | 44.01 | 398,073 | -0.20(-0.44%) |
Nov 28, 2014 | 45.30 | 45.30 | 43.66 | 44.21 | 412,025 | -1.55(-3.40%) |
Nov 26, 2014 | 45.83 | 45.76 | 45.76 | 45.76 | 227,861 | -0.02(-0.04%) |
Nov 25, 2014 | 46.28 | 46.28 | 45.50 | 45.78 | 269,229 | -0.56(-1.22%) |
Nov 24, 2014 | 46.24 | 46.59 | 45.95 | 46.34 | 217,874 | +0.02(+0.05%) |
Nov 21, 2014 | 47.25 | 47.68 | 46.10 | 46.32 | 292,736 | -0.32(-0.68%) |
Nov 20, 2014 | 45.55 | 46.77 | 45.26 | 46.64 | 303,863 | +1.07(+2.35%) |
Nov 19, 2014 | 44.79 | 45.95 | 44.43 | 45.56 | 379,451 | +1.00(+2.24%) |
Nov 18, 2014 | 44.35 | 44.87 | 44.09 | 44.57 | 261,522 | +0.23(+0.52%) |
Nov 17, 2014 | 44.67 | 44.87 | 44.18 | 44.34 | 276,774 | -0.20(-0.46%) |
Nov 14, 2014 | 44.18 | 44.80 | 44.02 | 44.54 | 247,207 | +0.27(+0.61%) |
Nov 13, 2014 | 44.92 | 45.13 | 43.75 | 44.27 | 389,111 | -0.66(-1.47%) |
Nov 12, 2014 | 44.38 | 45.22 | 44.22 | 44.94 | 329,468 | +0.32(+0.71%) |
Nov 11, 2014 | 44.88 | 44.99 | 44.11 | 44.62 | 462,966 | -0.19(-0.42%) |
Nov 10, 2014 | 44.79 | 45.21 | 43.36 | 44.80 | 561,784 | -0.02(-0.04%) |
Nov 07, 2014 | 42.59 | 45.41 | 42.55 | 44.82 | 1,079,027 | +2.32(+5.45%) |
Nov 06, 2014 | 49.84 | 49.84 | 41.92 | 42.51 | 1,696,847 | -9.37(-18.06%) |
Nov 05, 2014 | 52.61 | 52.61 | 51.70 | 51.87 | 370,299 | -0.16(-0.30%) |
Nov 04, 2014 | 51.83 | 52.13 | 50.96 | 52.03 | 315,076 | +0.13(+0.25%) |
Nov 03, 2014 | 52.28 | 52.49 | 51.59 | 51.90 | 350,839 | -0.24(-0.45%) |
Oct 31, 2014 | 51.91 | 52.15 | 51.07 | 52.13 | 263,905 | +1.19(+2.34%) |
Oct 30, 2014 | 50.47 | 51.27 | 49.88 | 50.94 | 201,745 | +0.15(+0.29%) |
Oct 29, 2014 | 50.05 | 51.09 | 49.96 | 50.79 | 274,982 | +0.70(+1.40%) |
Oct 28, 2014 | 47.87 | 50.15 | 47.84 | 50.09 | 233,798 | +2.22(+4.63%) |
Oct 27, 2014 | 48.35 | 48.73 | 47.24 | 47.87 | 197,467 | -0.86(-1.76%) |
Oct 24, 2014 | 48.84 | 49.15 | 48.01 | 48.73 | 167,200 | +0.02(+0.05%) |
Oct 23, 2014 | 48.83 | 49.70 | 48.29 | 48.71 | 207,895 | +0.41(+0.85%) |
Oct 22, 2014 | 48.71 | 49.66 | 48.22 | 48.30 | 210,505 | -0.16(-0.34%) |
Oct 21, 2014 | 47.92 | 49.16 | 47.74 | 48.46 | 197,361 | +0.70(+1.47%) |
Oct 20, 2014 | 47.22 | 48.17 | 47.00 | 47.76 | 218,052 | +0.16(+0.33%) |
Oct 17, 2014 | 46.97 | 48.39 | 46.63 | 47.60 | 347,312 | +1.32(+2.85%) |
Oct 16, 2014 | 46.78 | 47.50 | 46.15 | 46.28 | 332,728 | -1.22(-2.57%) |
Oct 15, 2014 | 46.65 | 47.74 | 45.83 | 47.50 | 278,663 | +0.16(+0.33%) |
Oct 14, 2014 | 48.70 | 49.08 | 46.71 | 47.35 | 321,950 | -0.90(-1.87%) |
Oct 13, 2014 | 47.80 | 48.86 | 47.72 | 48.25 | 402,493 | +0.62(+1.31%) |
Oct 10, 2014 | 46.69 | 48.49 | 46.69 | 47.63 | 312,270 | +0.61(+1.29%) |
Oct 09, 2014 | 49.18 | 49.21 | 47.51 | 47.02 | 352,429 | -2.33(-4.72%) |
Oct 08, 2014 | 50.16 | 50.26 | 47.42 | 49.35 | 564,027 | -1.09(-2.16%) |
Oct 07, 2014 | 50.78 | 51.33 | 50.22 | 50.44 | 307,527 | -0.76(-1.49%) |
Oct 06, 2014 | 50.54 | 52.60 | 50.33 | 51.20 | 469,758 | +1.99(+4.04%) |
Oct 03, 2014 | 48.64 | 49.49 | 48.20 | 49.21 | 324,830 | +0.81(+1.67%) |
Oct 02, 2014 | 49.79 | 50.56 | 48.18 | 48.40 | 515,322 | -1.60(-3.19%) |