Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 48.80 | 49.00 | 49.00 | 49.00 | 33,918 | +0.12(+0.25%) |
Dec 30, 2014 | 49.13 | 49.15 | 48.51 | 48.88 | 37,970 | -0.27(-0.55%) |
Dec 29, 2014 | 48.69 | 49.17 | 48.38 | 49.15 | 70,025 | +0.31(+0.64%) |
Dec 26, 2014 | 49.27 | 49.46 | 48.55 | 48.84 | 40,519 | -0.25(-0.51%) |
Dec 24, 2014 | 48.40 | 49.09 | 49.09 | 49.09 | 46,638 | +0.46(+0.94%) |
Dec 23, 2014 | 46.72 | 48.63 | 46.72 | 48.63 | 76,293 | +1.06(+2.23%) |
Dec 22, 2014 | 47.61 | 47.84 | 46.55 | 47.57 | 62,534 | +0.06(+0.13%) |
Dec 19, 2014 | 47.57 | 48.18 | 47.25 | 47.51 | 62,814 | +0.15(+0.31%) |
Dec 18, 2014 | 47.51 | 48.05 | 46.11 | 47.36 | 121,011 | +1.27(+2.75%) |
Dec 17, 2014 | 42.82 | 46.35 | 42.78 | 46.10 | 125,173 | +3.18(+7.40%) |
Dec 16, 2014 | 42.11 | 43.84 | 41.55 | 42.92 | 95,519 | +0.23(+0.53%) |
Dec 15, 2014 | 43.90 | 44.56 | 42.45 | 42.69 | 67,237 | -0.98(-2.23%) |
Dec 12, 2014 | 43.67 | 43.95 | 42.92 | 43.67 | 59,713 | -0.54(-1.22%) |
Dec 11, 2014 | 44.42 | 45.41 | 44.08 | 44.21 | 73,648 | -0.21(-0.47%) |
Dec 10, 2014 | 44.48 | 44.65 | 43.79 | 44.42 | 124,296 | -0.71(-1.56%) |
Dec 09, 2014 | 44.38 | 45.30 | 43.88 | 45.12 | 90,072 | +0.00(+0.00%) |
Dec 08, 2014 | 46.70 | 46.70 | 44.62 | 45.12 | 92,072 | -1.91(-4.06%) |
Dec 05, 2014 | 47.47 | 47.59 | 47.03 | 47.03 | 45,228 | -0.58(-1.22%) |
Dec 04, 2014 | 47.61 | 48.22 | 47.49 | 47.61 | 48,224 | -0.29(-0.61%) |
Dec 03, 2014 | 47.32 | 48.28 | 47.32 | 47.90 | 44,202 | +0.83(+1.76%) |
Dec 02, 2014 | 46.39 | 47.63 | 46.34 | 47.07 | 60,668 | +0.48(+1.02%) |
Dec 01, 2014 | 47.38 | 48.36 | 46.41 | 46.60 | 82,983 | -2.28(-4.67%) |
Nov 28, 2014 | 50.75 | 50.75 | 48.42 | 48.88 | 39,713 | -2.45(-4.77%) |
Nov 26, 2014 | 50.79 | 51.33 | 51.33 | 51.33 | 56,514 | +0.58(+1.15%) |
Nov 25, 2014 | 50.54 | 50.75 | 50.12 | 50.75 | 80,545 | +0.46(+0.91%) |
Nov 24, 2014 | 51.25 | 51.25 | 50.17 | 50.29 | 41,648 | -0.56(-1.10%) |
Nov 21, 2014 | 51.66 | 51.83 | 50.66 | 50.85 | 39,115 | -0.08(-0.16%) |
Nov 20, 2014 | 50.50 | 50.98 | 50.18 | 50.93 | 39,341 | +0.42(+0.82%) |
Nov 19, 2014 | 50.39 | 51.14 | 50.25 | 50.52 | 86,475 | +0.38(+0.77%) |
Nov 18, 2014 | 50.22 | 50.40 | 49.99 | 50.14 | 44,534 | +0.08(+0.16%) |
Nov 17, 2014 | 49.71 | 50.14 | 49.60 | 50.05 | 45,473 | +0.33(+0.66%) |
Nov 14, 2014 | 48.85 | 49.75 | 48.70 | 49.73 | 38,124 | +1.00(+2.06%) |
Nov 13, 2014 | 48.72 | 49.03 | 48.42 | 48.72 | 47,309 | +0.02(+0.04%) |
Nov 12, 2014 | 48.19 | 49.07 | 48.15 | 48.70 | 53,674 | +0.06(+0.13%) |
Nov 11, 2014 | 48.11 | 48.64 | 47.95 | 48.64 | 53,159 | +0.31(+0.63%) |
Nov 10, 2014 | 48.66 | 48.89 | 48.09 | 48.34 | 65,132 | -0.53(-1.09%) |
Nov 07, 2014 | 47.80 | 48.87 | 47.80 | 48.87 | 42,113 | +0.82(+1.70%) |
Nov 06, 2014 | 47.76 | 48.07 | 47.50 | 48.05 | 52,767 | +0.04(+0.09%) |
Nov 05, 2014 | 47.66 | 48.01 | 47.15 | 48.01 | 87,067 | +0.41(+0.86%) |
Nov 04, 2014 | 47.84 | 47.84 | 47.01 | 47.60 | 87,588 | -0.53(-1.10%) |
Nov 03, 2014 | 48.19 | 48.48 | 48.03 | 48.13 | 79,203 | -0.31(-0.63%) |
Oct 31, 2014 | 48.25 | 48.44 | 47.93 | 48.44 | 65,811 | +0.25(+0.51%) |
Oct 30, 2014 | 48.54 | 48.70 | 47.93 | 48.19 | 63,203 | -0.45(-0.93%) |
Oct 29, 2014 | 48.58 | 48.87 | 47.97 | 48.64 | 68,795 | -0.02(-0.04%) |
Oct 28, 2014 | 48.60 | 48.72 | 48.44 | 48.66 | 43,044 | +0.06(+0.13%) |
Oct 27, 2014 | 48.60 | 48.87 | 48.87 | 48.60 | 85,962 | -0.27(-0.54%) |
Oct 24, 2014 | 48.15 | 49.03 | 48.15 | 48.87 | 100,653 | +0.57(+1.19%) |
Oct 23, 2014 | 48.09 | 48.64 | 48.09 | 48.29 | 59,539 | +0.67(+1.42%) |
Oct 22, 2014 | 48.23 | 48.56 | 47.56 | 47.62 | 84,440 | -0.47(-0.98%) |
Oct 21, 2014 | 47.52 | 48.36 | 47.52 | 48.09 | 124,958 | +0.90(+1.91%) |
Oct 20, 2014 | 46.68 | 46.68 | 46.47 | 47.19 | 82,771 | +0.20(+0.44%) |
Oct 17, 2014 | 46.94 | 47.39 | 46.02 | 46.99 | 112,444 | +1.17(+2.54%) |
Oct 16, 2014 | 43.08 | 46.04 | 42.85 | 45.82 | 191,492 | +2.21(+5.07%) |
Oct 15, 2014 | 41.67 | 43.84 | 40.26 | 43.61 | 266,577 | +1.10(+2.60%) |
Oct 14, 2014 | 43.18 | 43.73 | 40.79 | 42.51 | 227,600 | -0.63(-1.47%) |
Oct 13, 2014 | 45.39 | 45.80 | 42.89 | 43.14 | 104,468 | -2.19(-4.83%) |
Oct 10, 2014 | 46.41 | 46.41 | 43.86 | 45.33 | 196,115 | -1.25(-2.68%) |
Oct 09, 2014 | 48.44 | 48.50 | 46.27 | 46.58 | 162,537 | -2.02(-4.17%) |
Oct 08, 2014 | 48.62 | 48.68 | 47.54 | 48.60 | 75,307 | -0.04(-0.08%) |
Oct 07, 2014 | 48.76 | 49.01 | 48.50 | 48.64 | 42,650 | -0.39(-0.79%) |
Oct 06, 2014 | 49.44 | 49.54 | 48.83 | 49.03 | 65,417 | -0.29(-0.58%) |
Oct 03, 2014 | 49.44 | 49.62 | 49.15 | 49.32 | 60,067 | -0.02(-0.04%) |
Oct 02, 2014 | 49.26 | 49.46 | 48.36 | 49.34 | 97,405 | -0.02(-0.04%) |