Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 51.51 | 50.99 | 50.99 | 50.99 | 169,313 | -0.25(-0.49%) |
Dec 30, 2014 | 51.50 | 51.61 | 51.24 | 51.24 | 245,714 | -0.29(-0.57%) |
Dec 29, 2014 | 51.36 | 51.67 | 51.33 | 51.53 | 115,595 | +0.30(+0.59%) |
Dec 26, 2014 | 50.95 | 51.34 | 50.95 | 51.23 | 117,196 | +0.33(+0.65%) |
Dec 24, 2014 | 51.02 | 50.90 | 50.90 | 50.90 | 148,264 | +0.08(+0.16%) |
Dec 23, 2014 | 50.70 | 51.03 | 50.63 | 50.82 | 256,537 | +0.33(+0.65%) |
Dec 22, 2014 | 50.25 | 50.50 | 50.08 | 50.50 | 225,832 | +0.31(+0.61%) |
Dec 19, 2014 | 50.14 | 50.37 | 49.82 | 50.19 | 329,505 | +0.04(+0.09%) |
Dec 18, 2014 | 50.14 | 50.19 | 49.65 | 50.15 | 242,365 | +0.68(+1.37%) |
Dec 17, 2014 | 48.22 | 49.50 | 48.20 | 49.47 | 441,619 | +1.27(+2.63%) |
Dec 16, 2014 | 48.20 | 48.97 | 48.11 | 48.20 | 334,065 | -0.12(-0.24%) |
Dec 15, 2014 | 48.95 | 49.08 | 48.16 | 48.32 | 286,271 | -0.38(-0.78%) |
Dec 12, 2014 | 48.86 | 49.16 | 48.64 | 48.70 | 207,352 | -0.67(-1.35%) |
Dec 11, 2014 | 49.43 | 49.95 | 49.27 | 49.37 | 229,709 | +0.20(+0.40%) |
Dec 10, 2014 | 50.12 | 50.20 | 49.13 | 49.17 | 173,420 | -1.10(-2.19%) |
Dec 09, 2014 | 48.99 | 50.28 | 48.79 | 50.27 | 176,426 | +0.79(+1.60%) |
Dec 08, 2014 | 49.96 | 50.31 | 49.35 | 49.48 | 216,461 | -0.59(-1.17%) |
Dec 05, 2014 | 49.90 | 50.16 | 49.87 | 50.06 | 229,537 | +0.28(+0.57%) |
Dec 04, 2014 | 49.89 | 49.94 | 49.51 | 49.78 | 183,542 | -0.20(-0.40%) |
Dec 03, 2014 | 49.44 | 50.12 | 49.41 | 49.98 | 248,084 | +0.50(+1.01%) |
Dec 02, 2014 | 49.06 | 49.70 | 49.03 | 49.48 | 223,309 | +0.44(+0.90%) |
Dec 01, 2014 | 49.47 | 49.51 | 49.03 | 49.04 | 336,383 | -0.68(-1.36%) |
Nov 28, 2014 | 50.27 | 50.34 | 49.71 | 49.72 | 83,757 | -0.57(-1.13%) |
Nov 26, 2014 | 50.12 | 50.28 | 50.28 | 50.28 | 90,364 | +0.16(+0.31%) |
Nov 25, 2014 | 50.21 | 50.39 | 49.95 | 50.13 | 193,154 | -0.02(-0.05%) |
Nov 24, 2014 | 49.69 | 50.15 | 49.69 | 50.15 | 280,480 | +0.52(+1.04%) |
Nov 21, 2014 | 50.20 | 50.20 | 49.48 | 49.63 | 184,882 | +0.05(+0.10%) |
Nov 20, 2014 | 48.85 | 49.61 | 48.85 | 49.59 | 385,570 | +0.51(+1.04%) |
Nov 19, 2014 | 49.47 | 49.47 | 48.76 | 49.08 | 317,520 | -0.43(-0.88%) |
Nov 18, 2014 | 49.47 | 49.71 | 49.45 | 49.51 | 228,931 | +0.22(+0.45%) |
Nov 17, 2014 | 49.64 | 49.71 | 49.27 | 49.29 | 295,668 | -0.37(-0.74%) |
Nov 14, 2014 | 49.79 | 49.85 | 49.61 | 49.66 | 171,515 | -0.12(-0.23%) |
Nov 13, 2014 | 50.13 | 50.28 | 49.67 | 49.78 | 166,707 | -0.37(-0.73%) |
Nov 12, 2014 | 49.63 | 50.19 | 49.63 | 50.14 | 219,253 | +0.34(+0.69%) |
Nov 11, 2014 | 49.74 | 49.83 | 49.66 | 49.80 | 138,952 | +0.01(+0.03%) |
Nov 10, 2014 | 49.69 | 49.81 | 49.54 | 49.78 | 224,045 | +0.12(+0.24%) |
Nov 07, 2014 | 49.57 | 49.66 | 49.32 | 49.66 | 263,929 | +0.09(+0.17%) |
Nov 06, 2014 | 49.44 | 49.61 | 49.26 | 49.58 | 157,636 | +0.10(+0.20%) |
Nov 05, 2014 | 49.76 | 49.76 | 49.24 | 49.48 | 490,625 | +0.15(+0.31%) |
Nov 04, 2014 | 49.25 | 49.46 | 49.06 | 49.32 | 791,948 | -0.12(-0.25%) |
Nov 03, 2014 | 49.51 | 49.72 | 49.31 | 49.45 | 204,590 | -0.03(-0.06%) |
Oct 31, 2014 | 49.47 | 49.51 | 49.16 | 49.48 | 256,809 | +0.69(+1.42%) |
Oct 30, 2014 | 48.25 | 48.94 | 48.14 | 48.79 | 1,327,788 | +0.32(+0.66%) |
Oct 29, 2014 | 48.59 | 48.59 | 48.14 | 48.47 | 202,409 | +0.00(+0.00%) |
Oct 28, 2014 | 47.35 | 48.47 | 47.35 | 48.47 | 376,661 | +1.31(+2.77%) |
Oct 27, 2014 | 47.08 | 47.17 | 47.19 | 47.16 | 146,416 | -0.03(-0.07%) |
Oct 24, 2014 | 47.13 | 47.25 | 46.95 | 47.19 | 176,591 | +0.12(+0.25%) |
Oct 23, 2014 | 46.79 | 47.35 | 46.78 | 47.08 | 328,178 | +0.70(+1.51%) |
Oct 22, 2014 | 47.00 | 47.21 | 46.36 | 46.38 | 281,614 | -0.49(-1.05%) |
Oct 21, 2014 | 46.39 | 46.94 | 46.22 | 46.87 | 260,163 | +0.71(+1.53%) |
Oct 20, 2014 | 45.51 | 46.16 | 45.48 | 46.16 | 230,647 | +0.59(+1.28%) |
Oct 17, 2014 | 46.53 | 46.53 | 45.40 | 45.57 | 1,549,274 | -0.21(-0.46%) |
Oct 16, 2014 | 44.95 | 46.08 | 44.55 | 45.79 | 546,524 | +0.31(+0.69%) |
Oct 15, 2014 | 45.21 | 45.66 | 44.34 | 45.47 | 364,145 | +0.26(+0.58%) |
Oct 14, 2014 | 45.00 | 45.69 | 44.88 | 45.21 | 434,007 | +0.59(+1.32%) |
Oct 13, 2014 | 44.76 | 45.27 | 44.54 | 44.62 | 278,620 | -0.06(-0.13%) |
Oct 10, 2014 | 44.95 | 45.45 | 44.63 | 44.68 | 216,974 | -0.44(-0.97%) |
Oct 09, 2014 | 46.12 | 46.15 | 45.11 | 45.11 | 151,136 | -0.99(-2.14%) |
Oct 08, 2014 | 45.14 | 46.13 | 44.89 | 46.10 | 282,297 | +0.90(+1.98%) |
Oct 07, 2014 | 45.63 | 45.78 | 45.20 | 45.20 | 221,996 | -0.67(-1.45%) |
Oct 06, 2014 | 46.36 | 46.44 | 45.85 | 45.87 | 205,722 | -0.33(-0.72%) |
Oct 03, 2014 | 46.22 | 46.47 | 46.07 | 46.20 | 922,221 | +0.22(+0.49%) |
Oct 02, 2014 | 45.61 | 46.14 | 45.38 | 45.98 | 222,812 | +0.38(+0.83%) |