Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 49.79 | 49.45 | 49.45 | 49.45 | 967,720 | -0.13(-0.25%) |
Dec 30, 2014 | 49.88 | 50.26 | 49.42 | 49.58 | 408,847 | -0.30(-0.61%) |
Dec 29, 2014 | 49.55 | 50.37 | 49.53 | 49.88 | 623,350 | +0.17(+0.34%) |
Dec 26, 2014 | 49.54 | 49.87 | 49.47 | 49.71 | 639,371 | +0.22(+0.44%) |
Dec 24, 2014 | 49.41 | 49.49 | 49.49 | 49.49 | 231,782 | -0.16(-0.32%) |
Dec 23, 2014 | 49.49 | 50.08 | 49.49 | 49.65 | 747,226 | +0.19(+0.37%) |
Dec 22, 2014 | 48.29 | 49.47 | 48.16 | 49.47 | 1,352,069 | +1.35(+2.80%) |
Dec 19, 2014 | 48.39 | 48.69 | 48.05 | 48.12 | 1,173,952 | -0.23(-0.47%) |
Dec 18, 2014 | 48.05 | 48.36 | 47.56 | 48.35 | 947,776 | +0.69(+1.45%) |
Dec 17, 2014 | 47.46 | 47.79 | 46.84 | 47.66 | 1,391,003 | +0.62(+1.31%) |
Dec 16, 2014 | 47.58 | 47.87 | 47.02 | 47.04 | 1,273,053 | -0.64(-1.34%) |
Dec 15, 2014 | 47.49 | 47.83 | 46.84 | 47.68 | 861,332 | +0.56(+1.18%) |
Dec 12, 2014 | 47.06 | 47.94 | 46.77 | 47.13 | 810,829 | +0.03(+0.05%) |
Dec 11, 2014 | 47.11 | 47.72 | 46.82 | 47.10 | 901,424 | +0.33(+0.70%) |
Dec 10, 2014 | 47.33 | 48.10 | 46.69 | 46.77 | 1,102,527 | -1.07(-2.24%) |
Dec 09, 2014 | 47.49 | 48.04 | 47.17 | 47.84 | 1,104,748 | -0.35(-0.72%) |
Dec 08, 2014 | 47.78 | 48.47 | 47.67 | 48.19 | 811,882 | +0.11(+0.23%) |
Dec 05, 2014 | 48.08 | 48.42 | 47.78 | 48.08 | 612,303 | +0.15(+0.32%) |
Dec 04, 2014 | 47.72 | 48.36 | 47.40 | 47.93 | 994,034 | +0.29(+0.62%) |
Dec 03, 2014 | 46.93 | 47.66 | 46.75 | 47.63 | 1,071,618 | +0.70(+1.49%) |
Dec 02, 2014 | 47.29 | 47.57 | 46.78 | 46.93 | 989,526 | -0.18(-0.37%) |
Dec 01, 2014 | 47.40 | 47.59 | 46.91 | 47.11 | 834,264 | -0.12(-0.25%) |
Nov 28, 2014 | 46.78 | 47.72 | 46.55 | 47.23 | 444,208 | +0.65(+1.39%) |
Nov 26, 2014 | 46.81 | 46.58 | 46.58 | 46.58 | 629,305 | -0.05(-0.11%) |
Nov 25, 2014 | 46.32 | 46.78 | 46.21 | 46.63 | 1,344,291 | +0.46(+1.00%) |
Nov 24, 2014 | 45.59 | 46.28 | 45.56 | 46.17 | 857,388 | +0.55(+1.21%) |
Nov 21, 2014 | 46.00 | 46.04 | 45.31 | 45.62 | 875,797 | +0.06(+0.13%) |
Nov 20, 2014 | 45.31 | 46.06 | 45.31 | 45.56 | 938,938 | +0.06(+0.13%) |
Nov 19, 2014 | 45.16 | 45.73 | 45.02 | 45.50 | 825,810 | +0.25(+0.56%) |
Nov 18, 2014 | 45.21 | 45.56 | 45.17 | 45.25 | 672,528 | +0.01(+0.02%) |
Nov 17, 2014 | 45.78 | 45.96 | 45.13 | 45.24 | 616,918 | -0.48(-1.05%) |
Nov 14, 2014 | 46.16 | 46.34 | 45.56 | 45.72 | 802,188 | -0.53(-1.14%) |
Nov 13, 2014 | 46.09 | 46.41 | 45.92 | 46.25 | 1,092,254 | +0.29(+0.62%) |
Nov 12, 2014 | 45.66 | 46.13 | 45.48 | 45.96 | 966,360 | +0.07(+0.15%) |
Nov 11, 2014 | 46.27 | 46.32 | 45.68 | 45.89 | 983,494 | -0.27(-0.58%) |
Nov 10, 2014 | 45.34 | 46.44 | 45.23 | 46.16 | 1,575,355 | +0.78(+1.72%) |
Nov 07, 2014 | 45.19 | 45.48 | 44.74 | 45.38 | 1,349,897 | +0.13(+0.28%) |
Nov 06, 2014 | 44.95 | 45.48 | 44.68 | 45.26 | 1,032,346 | +0.31(+0.69%) |
Nov 05, 2014 | 45.70 | 45.77 | 44.84 | 44.95 | 969,676 | -0.29(-0.63%) |
Nov 04, 2014 | 44.38 | 45.52 | 44.33 | 45.23 | 1,531,865 | +0.90(+2.02%) |
Nov 03, 2014 | 44.98 | 45.26 | 44.17 | 44.33 | 1,037,438 | -0.64(-1.42%) |
Oct 31, 2014 | 44.49 | 45.00 | 44.49 | 44.97 | 837,121 | +0.86(+1.94%) |
Oct 30, 2014 | 43.73 | 44.32 | 43.61 | 44.12 | 425,011 | +0.37(+0.84%) |
Oct 29, 2014 | 43.90 | 43.92 | 43.47 | 43.75 | 690,506 | -0.29(-0.65%) |
Oct 28, 2014 | 43.54 | 44.05 | 43.35 | 44.03 | 866,704 | +0.87(+2.02%) |
Oct 27, 2014 | 42.91 | 42.99 | 42.99 | 43.16 | 1,223,395 | +0.17(+0.39%) |
Oct 24, 2014 | 41.94 | 43.08 | 41.81 | 42.99 | 1,687,364 | +1.06(+2.54%) |
Oct 23, 2014 | 41.63 | 42.26 | 41.63 | 41.93 | 1,158,445 | +0.39(+0.93%) |
Oct 22, 2014 | 41.98 | 42.25 | 41.50 | 41.54 | 1,242,141 | -0.04(-0.10%) |
Oct 21, 2014 | 41.76 | 42.77 | 40.65 | 41.58 | 4,849,585 | -2.57(-5.83%) |
Oct 20, 2014 | 43.35 | 44.16 | 43.30 | 44.16 | 1,564,589 | +0.74(+1.70%) |
Oct 17, 2014 | 43.67 | 43.74 | 42.92 | 43.42 | 1,427,553 | +0.14(+0.33%) |
Oct 16, 2014 | 42.62 | 43.40 | 42.56 | 43.28 | 1,871,229 | +0.00(+0.00%) |
Oct 15, 2014 | 43.97 | 43.97 | 42.50 | 43.28 | 3,141,055 | -1.12(-2.51%) |
Oct 14, 2014 | 43.65 | 44.56 | 43.49 | 44.39 | 1,411,914 | +0.55(+1.26%) |
Oct 13, 2014 | 43.49 | 44.42 | 43.31 | 43.84 | 2,000,791 | +0.14(+0.33%) |
Oct 10, 2014 | 44.66 | 45.32 | 43.67 | 43.70 | 1,346,490 | -1.17(-2.60%) |
Oct 09, 2014 | 44.53 | 45.52 | 44.33 | 44.86 | 1,781,190 | +0.33(+0.73%) |
Oct 08, 2014 | 43.68 | 44.66 | 43.68 | 44.53 | 1,040,432 | +0.91(+2.10%) |
Oct 07, 2014 | 44.02 | 44.20 | 43.61 | 43.62 | 872,071 | -0.67(-1.51%) |
Oct 06, 2014 | 44.49 | 44.87 | 44.24 | 44.29 | 1,482,625 | -0.14(-0.32%) |
Oct 03, 2014 | 43.53 | 44.63 | 43.53 | 44.43 | 2,178,401 | +1.38(+3.21%) |
Oct 02, 2014 | 42.11 | 43.28 | 42.02 | 43.05 | 1,537,501 | +1.01(+2.41%) |