Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 41.41 | 41.74 | 41.74 | 41.74 | 1,305,800 | -0.10(-0.24%) |
Dec 30, 2014 | 41.82 | 42.90 | 41.49 | 41.84 | 1,071,288 | -0.14(-0.33%) |
Dec 29, 2014 | 42.32 | 42.99 | 41.33 | 41.98 | 1,141,291 | +0.53(+1.28%) |
Dec 26, 2014 | 42.28 | 42.98 | 40.79 | 41.45 | 732,299 | -0.64(-1.52%) |
Dec 24, 2014 | 41.38 | 42.09 | 42.09 | 42.09 | 671,700 | +0.38(+0.91%) |
Dec 23, 2014 | 41.30 | 42.34 | 41.12 | 41.71 | 1,077,980 | +0.49(+1.19%) |
Dec 22, 2014 | 43.14 | 43.32 | 40.87 | 41.22 | 1,671,869 | -2.56(-5.85%) |
Dec 19, 2014 | 42.80 | 43.95 | 42.06 | 43.78 | 3,003,043 | +1.30(+3.06%) |
Dec 18, 2014 | 43.61 | 44.16 | 41.01 | 42.48 | 1,885,483 | +1.03(+2.48%) |
Dec 17, 2014 | 38.98 | 42.14 | 38.67 | 41.45 | 2,633,447 | +2.66(+6.86%) |
Dec 16, 2014 | 37.82 | 40.19 | 37.06 | 38.79 | 2,706,742 | +1.28(+3.41%) |
Dec 15, 2014 | 38.65 | 39.95 | 37.23 | 37.51 | 1,700,005 | -0.95(-2.47%) |
Dec 12, 2014 | 38.00 | 39.13 | 37.00 | 38.46 | 2,509,286 | -0.32(-0.83%) |
Dec 11, 2014 | 37.11 | 39.43 | 36.56 | 38.78 | 2,244,811 | +1.21(+3.22%) |
Dec 10, 2014 | 37.74 | 38.00 | 36.82 | 37.57 | 2,178,866 | -0.72(-1.88%) |
Dec 09, 2014 | 38.03 | 39.99 | 37.63 | 38.29 | 2,516,078 | +0.46(+1.22%) |
Dec 08, 2014 | 39.55 | 40.20 | 37.62 | 37.83 | 2,046,307 | -2.62(-6.48%) |
Dec 05, 2014 | 42.70 | 43.11 | 40.22 | 40.45 | 2,913,307 | -2.26(-5.29%) |
Dec 04, 2014 | 44.91 | 44.99 | 42.54 | 42.71 | 1,887,541 | -2.65(-5.84%) |
Dec 03, 2014 | 46.03 | 47.93 | 45.25 | 45.36 | 1,685,045 | -0.30(-0.66%) |
Dec 02, 2014 | 46.00 | 48.11 | 45.30 | 45.66 | 1,653,590 | -0.60(-1.30%) |
Dec 01, 2014 | 47.91 | 48.12 | 44.80 | 46.26 | 2,392,703 | -1.47(-3.08%) |
Nov 28, 2014 | 47.79 | 49.27 | 45.32 | 47.73 | 2,201,003 | -2.84(-5.62%) |
Nov 26, 2014 | 51.17 | 50.57 | 50.57 | 50.57 | 1,234,200 | -0.81(-1.58%) |
Nov 25, 2014 | 53.04 | 53.75 | 51.04 | 51.38 | 1,406,897 | -1.48(-2.80%) |
Nov 24, 2014 | 54.32 | 54.38 | 52.61 | 52.86 | 965,102 | -1.66(-3.04%) |
Nov 21, 2014 | 55.26 | 56.03 | 54.17 | 54.52 | 1,341,785 | +0.04(+0.07%) |
Nov 20, 2014 | 51.61 | 54.49 | 51.25 | 54.48 | 1,782,881 | +2.96(+5.75%) |
Nov 19, 2014 | 52.20 | 52.80 | 50.96 | 51.52 | 2,040,094 | -0.44(-0.85%) |
Nov 18, 2014 | 51.87 | 52.93 | 51.15 | 51.96 | 1,018,638 | -0.20(-0.38%) |
Nov 17, 2014 | 52.03 | 52.82 | 50.35 | 52.16 | 1,386,487 | -0.40(-0.76%) |
Nov 14, 2014 | 51.80 | 52.71 | 50.99 | 52.56 | 1,524,680 | +1.00(+1.94%) |
Nov 13, 2014 | 52.94 | 54.06 | 50.82 | 51.56 | 1,473,182 | -1.52(-2.87%) |
Nov 12, 2014 | 53.60 | 55.26 | 52.75 | 53.09 | 1,280,488 | -0.88(-1.64%) |
Nov 11, 2014 | 53.35 | 54.30 | 52.55 | 53.97 | 1,145,445 | +0.50(+0.94%) |
Nov 10, 2014 | 55.34 | 56.72 | 53.31 | 53.47 | 1,762,224 | -1.69(-3.06%) |
Nov 07, 2014 | 52.19 | 56.28 | 51.54 | 55.16 | 3,333,556 | +3.21(+6.18%) |
Nov 06, 2014 | 48.95 | 52.06 | 48.55 | 51.95 | 2,247,267 | +3.41(+7.03%) |
Nov 05, 2014 | 47.40 | 50.30 | 47.40 | 48.54 | 1,826,344 | +0.77(+1.61%) |
Nov 04, 2014 | 48.16 | 48.51 | 46.87 | 47.77 | 1,621,829 | -1.25(-2.55%) |
Nov 03, 2014 | 50.40 | 51.83 | 48.76 | 49.02 | 1,536,466 | -1.16(-2.31%) |
Oct 31, 2014 | 47.03 | 50.25 | 45.52 | 50.18 | 1,806,410 | +3.05(+6.47%) |
Oct 30, 2014 | 47.71 | 48.34 | 46.46 | 47.13 | 1,043,243 | -1.06(-2.20%) |
Oct 29, 2014 | 48.97 | 49.87 | 47.71 | 48.19 | 1,474,709 | -0.28(-0.58%) |
Oct 28, 2014 | 47.64 | 48.83 | 46.87 | 48.47 | 3,405,706 | +1.20(+2.54%) |
Oct 27, 2014 | 47.65 | 48.73 | 48.73 | 47.27 | 1,637,241 | -1.46(-3.00%) |
Oct 24, 2014 | 49.13 | 49.27 | 48.35 | 48.73 | 942,707 | -0.55(-1.12%) |
Oct 23, 2014 | 48.22 | 50.18 | 47.78 | 49.28 | 1,584,435 | +1.82(+3.83%) |
Oct 22, 2014 | 49.63 | 50.70 | 47.29 | 47.46 | 2,167,812 | -1.90(-3.85%) |
Oct 21, 2014 | 49.09 | 50.20 | 48.42 | 49.36 | 1,602,761 | +1.38(+2.88%) |
Oct 20, 2014 | 46.93 | 47.71 | 46.56 | 47.98 | 1,839,904 | +0.79(+1.67%) |
Oct 17, 2014 | 48.75 | 50.09 | 46.47 | 47.19 | 2,749,266 | -0.53(-1.11%) |
Oct 16, 2014 | 43.47 | 47.85 | 43.44 | 47.72 | 3,862,567 | +3.64(+8.26%) |
Oct 15, 2014 | 40.12 | 44.30 | 40.12 | 44.08 | 4,905,358 | +2.09(+4.98%) |
Oct 14, 2014 | 43.08 | 44.00 | 41.48 | 41.99 | 2,656,497 | -0.39(-0.92%) |
Oct 13, 2014 | 44.32 | 45.19 | 41.91 | 42.38 | 5,759,157 | -2.09(-4.70%) |
Oct 10, 2014 | 46.12 | 46.52 | 44.18 | 44.47 | 7,760,879 | -1.84(-3.97%) |
Oct 09, 2014 | 49.75 | 50.06 | 46.28 | 46.31 | 3,004,126 | -3.93(-7.82%) |
Oct 08, 2014 | 49.26 | 50.35 | 47.96 | 50.24 | 1,918,278 | +0.72(+1.45%) |
Oct 07, 2014 | 50.67 | 51.22 | 49.37 | 49.52 | 1,641,101 | -1.50(-2.94%) |
Oct 06, 2014 | 51.61 | 52.05 | 50.64 | 51.02 | 1,028,848 | -0.47(-0.91%) |
Oct 03, 2014 | 52.31 | 52.41 | 51.15 | 51.49 | 1,188,056 | -0.72(-1.38%) |
Oct 02, 2014 | 50.98 | 52.63 | 49.13 | 52.21 | 2,082,953 | +0.94(+1.83%) |