Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 47.81 | 47.41 | 47.41 | 47.41 | 48,800 | -0.47(-0.97%) |
Dec 30, 2014 | 47.80 | 48.65 | 47.78 | 47.88 | 21,485 | -0.20(-0.42%) |
Dec 29, 2014 | 48.20 | 48.20 | 47.75 | 48.08 | 113,923 | -0.03(-0.05%) |
Dec 26, 2014 | 48.00 | 48.23 | 48.00 | 48.11 | 45,792 | +0.11(+0.22%) |
Dec 24, 2014 | 47.85 | 48.00 | 48.00 | 48.00 | 5,600 | +0.20(+0.42%) |
Dec 23, 2014 | 47.56 | 47.90 | 47.54 | 47.80 | 7,804 | +0.36(+0.76%) |
Dec 22, 2014 | 46.87 | 47.44 | 46.87 | 47.44 | 8,995 | +0.34(+0.72%) |
Dec 19, 2014 | 46.93 | 47.12 | 46.87 | 47.10 | 9,618 | +0.18(+0.38%) |
Dec 18, 2014 | 46.76 | 46.92 | 46.50 | 46.92 | 17,961 | +0.96(+2.09%) |
Dec 17, 2014 | 44.93 | 46.07 | 44.88 | 45.96 | 23,771 | +1.05(+2.33%) |
Dec 16, 2014 | 44.92 | 45.65 | 44.90 | 44.91 | 25,935 | +0.05(+0.10%) |
Dec 15, 2014 | 45.26 | 45.40 | 44.75 | 44.87 | 8,421 | -0.32(-0.71%) |
Dec 12, 2014 | 45.65 | 45.71 | 45.16 | 45.19 | 130,996 | -0.87(-1.89%) |
Dec 11, 2014 | 46.11 | 46.56 | 46.06 | 46.06 | 9,537 | +0.28(+0.61%) |
Dec 10, 2014 | 46.71 | 46.71 | 45.73 | 45.78 | 16,793 | -1.11(-2.37%) |
Dec 09, 2014 | 45.90 | 46.92 | 45.79 | 46.89 | 16,055 | +0.32(+0.69%) |
Dec 08, 2014 | 47.41 | 47.41 | 46.38 | 46.57 | 16,265 | -0.83(-1.75%) |
Dec 05, 2014 | 47.48 | 47.50 | 47.36 | 47.40 | 15,886 | +0.15(+0.32%) |
Dec 04, 2014 | 47.47 | 47.61 | 47.07 | 47.25 | 24,095 | -0.14(-0.30%) |
Dec 03, 2014 | 46.85 | 47.49 | 46.85 | 47.39 | 9,934 | +0.66(+1.41%) |
Dec 02, 2014 | 46.19 | 46.79 | 46.19 | 46.73 | 18,829 | +0.55(+1.19%) |
Dec 01, 2014 | 46.92 | 47.28 | 46.00 | 46.18 | 100,426 | -0.89(-1.89%) |
Nov 28, 2014 | 48.37 | 48.37 | 47.07 | 47.07 | 4,493 | -1.06(-2.20%) |
Nov 26, 2014 | 48.07 | 48.13 | 48.13 | 48.13 | 6,100 | -0.05(-0.10%) |
Nov 25, 2014 | 48.39 | 48.39 | 48.02 | 48.18 | 18,075 | -0.00(-0.01%) |
Nov 24, 2014 | 48.01 | 48.18 | 47.96 | 48.18 | 29,607 | +0.42(+0.88%) |
Nov 21, 2014 | 47.98 | 48.14 | 47.61 | 47.76 | 9,848 | +0.34(+0.72%) |
Nov 20, 2014 | 47.00 | 47.45 | 46.97 | 47.42 | 17,296 | +0.25(+0.53%) |
Nov 19, 2014 | 47.04 | 47.29 | 46.97 | 47.17 | 6,822 | -0.17(-0.36%) |
Nov 18, 2014 | 47.21 | 47.50 | 47.21 | 47.34 | 30,157 | +0.27(+0.57%) |
Nov 17, 2014 | 47.21 | 47.27 | 47.07 | 47.07 | 8,530 | -0.18(-0.38%) |
Nov 14, 2014 | 47.00 | 47.44 | 46.19 | 47.25 | 7,766 | +0.04(+0.08%) |
Nov 13, 2014 | 46.41 | 47.99 | 46.41 | 47.21 | 54,463 | -0.32(-0.67%) |
Nov 12, 2014 | 47.49 | 47.66 | 47.33 | 47.53 | 9,613 | +0.09(+0.19%) |
Nov 11, 2014 | 47.12 | 47.56 | 47.12 | 47.44 | 28,759 | +0.02(+0.04%) |
Nov 10, 2014 | 47.09 | 47.42 | 47.09 | 47.42 | 15,830 | +0.39(+0.83%) |
Nov 07, 2014 | 46.86 | 47.23 | 46.86 | 47.03 | 15,889 | +0.13(+0.28%) |
Nov 06, 2014 | 46.45 | 46.90 | 46.45 | 46.90 | 59,730 | +0.45(+0.97%) |
Nov 05, 2014 | 46.50 | 46.56 | 46.36 | 46.45 | 13,340 | +0.15(+0.32%) |
Nov 04, 2014 | 46.62 | 46.74 | 46.19 | 46.30 | 7,923 | -0.34(-0.73%) |
Nov 03, 2014 | 46.84 | 46.96 | 46.55 | 46.64 | 15,768 | -0.20(-0.43%) |
Oct 31, 2014 | 46.63 | 46.84 | 46.48 | 46.84 | 30,013 | +0.85(+1.85%) |
Oct 30, 2014 | 45.49 | 46.15 | 45.45 | 45.99 | 7,266 | +0.39(+0.86%) |
Oct 29, 2014 | 46.00 | 45.82 | 45.28 | 45.60 | 39,713 | -0.22(-0.48%) |
Oct 28, 2014 | 45.13 | 45.86 | 45.12 | 45.82 | 10,392 | +1.03(+2.30%) |
Oct 27, 2014 | 44.74 | 44.91 | 45.04 | 44.79 | 18,291 | -0.25(-0.56%) |
Oct 24, 2014 | 44.64 | 45.05 | 44.61 | 45.04 | 41,063 | +0.20(+0.45%) |
Oct 23, 2014 | 44.28 | 45.10 | 44.19 | 44.84 | 24,566 | +1.19(+2.73%) |
Oct 22, 2014 | 44.31 | 44.46 | 43.65 | 43.65 | 15,359 | -0.65(-1.47%) |
Oct 21, 2014 | 43.32 | 44.30 | 43.32 | 44.30 | 14,670 | +1.21(+2.81%) |
Oct 20, 2014 | 42.79 | 43.18 | 42.79 | 43.09 | 243,866 | -0.09(-0.21%) |
Oct 17, 2014 | 42.90 | 43.42 | 42.90 | 43.18 | 20,603 | +0.75(+1.77%) |
Oct 16, 2014 | 41.46 | 42.50 | 41.44 | 42.43 | 25,269 | +0.74(+1.77%) |
Oct 15, 2014 | 40.70 | 41.80 | 39.73 | 41.69 | 48,408 | +0.29(+0.70%) |
Oct 14, 2014 | 41.30 | 41.95 | 40.96 | 41.40 | 25,697 | +0.39(+0.95%) |
Oct 13, 2014 | 42.12 | 42.51 | 41.01 | 41.01 | 13,272 | -1.06(-2.53%) |
Oct 10, 2014 | 42.96 | 43.03 | 42.07 | 42.07 | 17,615 | -1.01(-2.34%) |
Oct 09, 2014 | 44.25 | 44.25 | 42.92 | 43.08 | 9,780 | -1.30(-2.93%) |
Oct 08, 2014 | 43.79 | 44.38 | 43.23 | 44.38 | 19,592 | +0.58(+1.32%) |
Oct 07, 2014 | 44.67 | 44.67 | 43.80 | 43.80 | 8,337 | -1.11(-2.47%) |
Oct 06, 2014 | 45.25 | 45.51 | 44.79 | 44.91 | 10,805 | -0.29(-0.64%) |
Oct 03, 2014 | 45.00 | 45.29 | 44.90 | 45.20 | 7,971 | +0.58(+1.30%) |
Oct 02, 2014 | 44.62 | 44.89 | 44.01 | 44.62 | 57,248 | -0.05(-0.11%) |