Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 39.61 | 38.05 | 38.05 | 38.05 | 520,800 | -2.77(-6.79%) |
Dec 30, 2014 | 39.65 | 41.77 | 39.48 | 40.82 | 281,186 | +2.37(+6.16%) |
Dec 29, 2014 | 39.83 | 39.89 | 38.12 | 38.45 | 294,019 | -1.20(-3.03%) |
Dec 26, 2014 | 40.39 | 40.42 | 39.64 | 39.65 | 148,899 | +1.40(+3.66%) |
Dec 24, 2014 | 38.23 | 38.25 | 38.25 | 38.25 | 52,700 | +0.25(+0.66%) |
Dec 23, 2014 | 38.03 | 38.64 | 37.88 | 38.00 | 150,092 | +0.11(+0.29%) |
Dec 22, 2014 | 39.28 | 39.50 | 37.21 | 37.89 | 242,850 | -1.91(-4.80%) |
Dec 19, 2014 | 39.11 | 40.05 | 39.04 | 39.80 | 91,993 | +0.66(+1.69%) |
Dec 18, 2014 | 39.73 | 40.13 | 38.82 | 39.14 | 151,414 | +0.64(+1.66%) |
Dec 17, 2014 | 38.68 | 39.61 | 37.67 | 38.50 | 308,573 | +0.25(+0.65%) |
Dec 16, 2014 | 40.99 | 41.18 | 37.25 | 38.25 | 518,209 | -2.03(-5.04%) |
Dec 15, 2014 | 43.90 | 44.18 | 40.16 | 40.28 | 583,576 | -4.65(-10.35%) |
Dec 12, 2014 | 45.19 | 45.58 | 44.73 | 44.93 | 298,654 | -0.15(-0.33%) |
Dec 11, 2014 | 44.87 | 45.94 | 44.65 | 45.08 | 259,093 | -0.23(-0.51%) |
Dec 10, 2014 | 45.50 | 45.88 | 45.03 | 45.31 | 246,924 | +0.28(+0.62%) |
Dec 09, 2014 | 43.38 | 45.85 | 43.38 | 45.03 | 493,950 | +3.31(+7.93%) |
Dec 08, 2014 | 41.22 | 41.94 | 40.81 | 41.72 | 81,746 | +0.47(+1.14%) |
Dec 05, 2014 | 41.67 | 41.69 | 40.91 | 41.25 | 132,054 | -0.79(-1.88%) |
Dec 04, 2014 | 42.67 | 42.90 | 42.02 | 42.04 | 149,573 | +0.10(+0.24%) |
Dec 03, 2014 | 42.09 | 42.71 | 41.37 | 41.94 | 110,063 | -0.10(-0.24%) |
Dec 02, 2014 | 41.44 | 42.41 | 40.78 | 42.04 | 239,194 | -0.06(-0.14%) |
Dec 01, 2014 | 39.25 | 43.69 | 39.25 | 42.10 | 514,854 | +4.78(+12.81%) |
Nov 28, 2014 | 39.15 | 39.42 | 37.06 | 37.32 | 355,929 | -5.46(-12.76%) |
Nov 26, 2014 | 43.00 | 42.78 | 42.78 | 42.78 | 81,300 | -0.67(-1.54%) |
Nov 25, 2014 | 43.07 | 43.46 | 42.50 | 43.45 | 188,029 | +1.23(+2.91%) |
Nov 24, 2014 | 42.32 | 42.45 | 41.66 | 42.22 | 130,390 | -0.23(-0.54%) |
Nov 21, 2014 | 42.45 | 43.07 | 41.43 | 42.45 | 344,552 | +1.05(+2.54%) |
Nov 20, 2014 | 40.91 | 41.44 | 40.64 | 41.40 | 162,296 | +0.56(+1.37%) |
Nov 19, 2014 | 41.34 | 42.79 | 39.46 | 40.84 | 311,298 | -0.16(-0.39%) |
Nov 18, 2014 | 41.21 | 41.27 | 40.70 | 41.00 | 209,004 | +0.12(+0.29%) |
Nov 17, 2014 | 40.69 | 41.06 | 40.21 | 40.88 | 174,893 | -0.61(-1.47%) |
Nov 14, 2014 | 37.27 | 41.94 | 37.18 | 41.49 | 510,016 | +3.31(+8.67%) |
Nov 13, 2014 | 38.72 | 38.82 | 38.01 | 38.18 | 129,429 | -0.26(-0.68%) |
Nov 12, 2014 | 38.37 | 38.83 | 38.25 | 38.44 | 131,447 | -0.43(-1.11%) |
Nov 11, 2014 | 38.13 | 39.68 | 37.80 | 38.87 | 203,959 | +0.79(+2.07%) |
Nov 10, 2014 | 38.72 | 38.75 | 37.75 | 38.08 | 237,397 | -0.89(-2.28%) |
Nov 07, 2014 | 38.06 | 39.16 | 37.95 | 38.97 | 322,293 | +1.41(+3.75%) |
Nov 06, 2014 | 37.00 | 37.63 | 36.81 | 37.56 | 221,266 | +0.88(+2.40%) |
Nov 05, 2014 | 37.00 | 38.22 | 36.62 | 36.68 | 526,479 | -3.76(-9.30%) |
Nov 04, 2014 | 40.29 | 40.74 | 40.00 | 40.44 | 180,731 | -0.70(-1.70%) |
Nov 03, 2014 | 40.65 | 41.50 | 40.29 | 41.14 | 180,010 | +0.08(+0.19%) |
Oct 31, 2014 | 39.64 | 41.15 | 39.55 | 41.06 | 401,586 | -1.79(-4.18%) |
Oct 30, 2014 | 43.86 | 43.86 | 42.10 | 42.85 | 473,512 | -3.02(-6.58%) |
Oct 29, 2014 | 46.73 | 47.31 | 45.70 | 45.87 | 176,961 | -0.78(-1.67%) |
Oct 28, 2014 | 47.34 | 47.46 | 46.55 | 46.65 | 106,121 | +0.33(+0.71%) |
Oct 27, 2014 | 46.49 | 46.56 | 46.31 | 46.32 | 80,593 | -0.24(-0.52%) |
Oct 24, 2014 | 47.47 | 47.49 | 46.39 | 46.56 | 158,201 | -0.25(-0.53%) |
Oct 23, 2014 | 46.45 | 47.00 | 46.22 | 46.81 | 136,380 | +0.36(+0.78%) |
Oct 22, 2014 | 47.16 | 47.16 | 46.31 | 46.45 | 300,494 | -1.99(-4.11%) |
Oct 21, 2014 | 48.38 | 49.00 | 48.31 | 48.44 | 176,315 | +0.34(+0.71%) |
Oct 20, 2014 | 48.06 | 48.15 | 47.44 | 48.10 | 208,052 | +0.85(+1.79%) |
Oct 17, 2014 | 47.63 | 47.66 | 46.90 | 47.25 | 214,704 | -0.54(-1.13%) |
Oct 16, 2014 | 47.15 | 48.17 | 46.80 | 47.79 | 160,291 | -0.39(-0.81%) |
Oct 15, 2014 | 48.07 | 50.18 | 47.77 | 48.18 | 335,378 | +0.28(+0.58%) |
Oct 14, 2014 | 48.19 | 48.37 | 47.44 | 47.90 | 159,601 | -0.23(-0.48%) |
Oct 13, 2014 | 47.84 | 48.29 | 47.22 | 48.13 | 171,052 | +0.50(+1.05%) |
Oct 10, 2014 | 47.50 | 47.87 | 47.05 | 47.63 | 94,467 | +0.09(+0.19%) |
Oct 09, 2014 | 48.43 | 49.35 | 47.50 | 47.54 | 332,053 | -0.30(-0.63%) |
Oct 08, 2014 | 47.48 | 48.23 | 46.00 | 47.84 | 385,021 | +1.02(+2.18%) |
Oct 07, 2014 | 47.42 | 47.67 | 46.32 | 46.82 | 294,955 | -0.58(-1.22%) |
Oct 06, 2014 | 46.29 | 47.77 | 45.90 | 47.40 | 402,408 | +2.53(+5.64%) |
Oct 03, 2014 | 45.10 | 45.81 | 44.31 | 44.87 | 385,350 | -1.47(-3.17%) |
Oct 02, 2014 | 46.24 | 46.67 | 45.63 | 46.34 | 239,336 | -0.52(-1.11%) |