Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 52.84 | 51.77 | 51.77 | 51.77 | 293,000 | -1.03(-1.95%) |
Dec 30, 2014 | 53.59 | 54.50 | 52.58 | 52.80 | 185,518 | -0.82(-1.53%) |
Dec 29, 2014 | 53.07 | 54.50 | 52.32 | 53.62 | 127,810 | +0.25(+0.47%) |
Dec 26, 2014 | 51.67 | 54.04 | 51.40 | 53.37 | 155,699 | +1.71(+3.31%) |
Dec 24, 2014 | 50.86 | 51.66 | 51.66 | 51.66 | 210,900 | +0.76(+1.49%) |
Dec 23, 2014 | 56.59 | 56.59 | 50.50 | 50.90 | 638,737 | -4.35(-7.87%) |
Dec 22, 2014 | 55.74 | 57.35 | 54.70 | 55.25 | 350,173 | -1.44(-2.54%) |
Dec 19, 2014 | 57.03 | 57.50 | 54.88 | 56.69 | 1,629,334 | +1.73(+3.15%) |
Dec 18, 2014 | 54.70 | 54.99 | 52.60 | 54.96 | 510,230 | +4.08(+8.02%) |
Dec 17, 2014 | 48.07 | 51.27 | 48.07 | 50.88 | 403,093 | +2.46(+5.08%) |
Dec 16, 2014 | 50.00 | 50.76 | 48.39 | 48.42 | 462,937 | -2.03(-4.02%) |
Dec 15, 2014 | 56.12 | 56.99 | 50.15 | 50.45 | 601,378 | -5.42(-9.70%) |
Dec 12, 2014 | 54.60 | 56.84 | 53.77 | 55.87 | 364,354 | +0.54(+0.98%) |
Dec 11, 2014 | 54.01 | 56.46 | 53.87 | 55.33 | 558,314 | +2.00(+3.75%) |
Dec 10, 2014 | 55.01 | 55.85 | 53.02 | 53.33 | 587,767 | -1.67(-3.04%) |
Dec 09, 2014 | 52.25 | 56.98 | 50.41 | 55.00 | 1,007,648 | +2.71(+5.18%) |
Dec 08, 2014 | 49.64 | 53.23 | 49.64 | 52.29 | 494,766 | +2.79(+5.64%) |
Dec 05, 2014 | 47.20 | 49.78 | 47.20 | 49.50 | 430,893 | +2.59(+5.52%) |
Dec 04, 2014 | 47.75 | 50.30 | 46.42 | 46.91 | 768,932 | +0.01(+0.02%) |
Dec 03, 2014 | 48.51 | 48.64 | 45.70 | 46.90 | 245,083 | -0.88(-1.84%) |
Dec 02, 2014 | 43.10 | 48.67 | 42.51 | 47.78 | 548,599 | +4.56(+10.55%) |
Dec 01, 2014 | 44.78 | 45.18 | 43.05 | 43.22 | 207,830 | -1.53(-3.42%) |
Nov 28, 2014 | 45.21 | 46.59 | 44.56 | 44.75 | 131,115 | -0.07(-0.16%) |
Nov 26, 2014 | 44.56 | 44.82 | 44.82 | 44.82 | 255,600 | +0.21(+0.47%) |
Nov 25, 2014 | 44.66 | 45.99 | 42.16 | 44.61 | 600,068 | +0.20(+0.45%) |
Nov 24, 2014 | 42.00 | 44.66 | 39.92 | 44.41 | 633,685 | +4.64(+11.67%) |
Nov 21, 2014 | 40.17 | 40.25 | 38.97 | 39.77 | 187,821 | +0.33(+0.84%) |
Nov 20, 2014 | 38.93 | 40.17 | 38.78 | 39.44 | 101,892 | +0.57(+1.47%) |
Nov 19, 2014 | 40.32 | 40.43 | 38.62 | 38.87 | 240,135 | -1.19(-2.97%) |
Nov 18, 2014 | 39.19 | 40.75 | 38.94 | 40.06 | 266,606 | +0.87(+2.22%) |
Nov 17, 2014 | 39.03 | 40.47 | 38.50 | 39.19 | 167,107 | +0.30(+0.77%) |
Nov 14, 2014 | 40.96 | 41.05 | 38.68 | 38.89 | 199,951 | -2.30(-5.58%) |
Nov 13, 2014 | 41.21 | 42.00 | 40.50 | 41.19 | 381,302 | -0.13(-0.31%) |
Nov 12, 2014 | 40.27 | 41.98 | 40.08 | 41.32 | 226,019 | +0.60(+1.47%) |
Nov 11, 2014 | 41.23 | 42.10 | 40.51 | 40.72 | 318,050 | -0.95(-2.28%) |
Nov 10, 2014 | 40.06 | 41.68 | 39.68 | 41.67 | 319,798 | +1.43(+3.55%) |
Nov 07, 2014 | 41.90 | 41.90 | 39.78 | 40.24 | 285,274 | -1.93(-4.58%) |
Nov 06, 2014 | 39.29 | 42.24 | 38.99 | 42.17 | 422,631 | +3.20(+8.21%) |
Nov 05, 2014 | 41.36 | 41.36 | 38.61 | 38.97 | 283,511 | -1.85(-4.53%) |
Nov 04, 2014 | 41.11 | 41.85 | 40.22 | 40.82 | 224,660 | -0.50(-1.21%) |
Nov 03, 2014 | 40.87 | 42.01 | 40.54 | 41.32 | 329,513 | +0.45(+1.10%) |
Oct 31, 2014 | 41.98 | 42.00 | 39.97 | 40.87 | 517,989 | +0.14(+0.34%) |
Oct 30, 2014 | 39.39 | 42.77 | 39.32 | 40.73 | 465,612 | +1.10(+2.78%) |
Oct 29, 2014 | 41.33 | 41.49 | 38.78 | 39.63 | 435,236 | -1.67(-4.04%) |
Oct 28, 2014 | 37.90 | 41.74 | 37.60 | 41.30 | 509,147 | +3.67(+9.75%) |
Oct 27, 2014 | 36.67 | 37.69 | 36.45 | 37.63 | 299,601 | +1.18(+3.24%) |
Oct 24, 2014 | 37.84 | 38.32 | 35.59 | 36.45 | 646,538 | -1.51(-3.98%) |
Oct 23, 2014 | 37.74 | 38.56 | 37.05 | 37.96 | 608,370 | +0.99(+2.68%) |
Oct 22, 2014 | 37.99 | 38.38 | 36.57 | 36.97 | 282,022 | -0.93(-2.45%) |
Oct 21, 2014 | 37.97 | 38.03 | 36.72 | 37.90 | 365,422 | +0.34(+0.91%) |
Oct 20, 2014 | 36.84 | 37.96 | 36.83 | 37.56 | 293,627 | +0.53(+1.43%) |
Oct 17, 2014 | 38.06 | 38.12 | 36.93 | 37.03 | 476,515 | -0.52(-1.38%) |
Oct 16, 2014 | 36.37 | 37.90 | 35.87 | 37.55 | 521,490 | +0.48(+1.29%) |
Oct 15, 2014 | 33.82 | 38.47 | 33.02 | 37.07 | 573,925 | +0.17(+0.46%) |
Oct 14, 2014 | 36.05 | 38.00 | 34.50 | 36.90 | 643,817 | +1.31(+3.68%) |
Oct 13, 2014 | 34.43 | 36.84 | 33.98 | 35.59 | 602,008 | +1.00(+2.89%) |
Oct 10, 2014 | 36.15 | 36.75 | 34.34 | 34.59 | 1,622,123 | -2.00(-5.47%) |
Oct 09, 2014 | 38.58 | 38.58 | 35.41 | 36.59 | 569,963 | -2.83(-7.18%) |
Oct 08, 2014 | 39.65 | 40.55 | 37.66 | 39.42 | 526,803 | -1.01(-2.50%) |
Oct 07, 2014 | 41.00 | 42.02 | 39.93 | 40.43 | 291,586 | -0.68(-1.65%) |
Oct 06, 2014 | 43.64 | 44.01 | 40.42 | 41.11 | 508,424 | -4.72(-10.30%) |
Oct 03, 2014 | 45.85 | 46.86 | 45.35 | 45.83 | 268,262 | +0.65(+1.44%) |
Oct 02, 2014 | 42.52 | 45.21 | 42.04 | 45.18 | 262,919 | +2.44(+5.71%) |