Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 51.66 | 51.30 | 51.30 | 51.30 | 167,000 | -0.36(-0.70%) |
Dec 30, 2014 | 51.97 | 52.62 | 51.49 | 51.66 | 93,372 | -0.42(-0.82%) |
Dec 29, 2014 | 51.73 | 52.84 | 51.51 | 52.08 | 350,830 | +0.22(+0.42%) |
Dec 26, 2014 | 52.06 | 52.30 | 51.33 | 51.86 | 157,434 | +0.10(+0.20%) |
Dec 24, 2014 | 51.66 | 51.76 | 51.76 | 51.76 | 79,200 | +0.46(+0.89%) |
Dec 23, 2014 | 51.55 | 51.93 | 50.47 | 51.30 | 162,252 | -0.13(-0.25%) |
Dec 22, 2014 | 51.80 | 52.15 | 51.27 | 51.43 | 121,298 | -0.19(-0.36%) |
Dec 19, 2014 | 51.83 | 52.41 | 51.56 | 51.62 | 324,084 | -0.17(-0.33%) |
Dec 18, 2014 | 51.00 | 52.13 | 50.32 | 51.78 | 135,232 | +0.99(+1.95%) |
Dec 17, 2014 | 50.02 | 51.10 | 49.69 | 50.80 | 214,544 | +0.87(+1.74%) |
Dec 16, 2014 | 49.53 | 50.94 | 49.08 | 49.92 | 240,796 | +0.40(+0.81%) |
Dec 15, 2014 | 50.17 | 50.48 | 49.33 | 49.52 | 175,254 | -0.55(-1.10%) |
Dec 12, 2014 | 49.98 | 50.61 | 49.44 | 50.08 | 158,862 | -0.14(-0.28%) |
Dec 11, 2014 | 49.90 | 51.01 | 49.87 | 50.22 | 172,576 | +0.32(+0.64%) |
Dec 10, 2014 | 49.96 | 51.05 | 49.74 | 49.90 | 215,108 | -0.09(-0.19%) |
Dec 09, 2014 | 51.50 | 51.52 | 49.50 | 49.99 | 731,940 | -1.66(-3.20%) |
Dec 08, 2014 | 52.20 | 52.48 | 51.57 | 51.65 | 233,242 | -0.59(-1.13%) |
Dec 05, 2014 | 52.11 | 52.38 | 51.77 | 52.23 | 249,716 | -0.02(-0.03%) |
Dec 04, 2014 | 52.36 | 52.58 | 51.86 | 52.25 | 586,272 | +0.16(+0.30%) |
Dec 03, 2014 | 52.50 | 52.59 | 51.87 | 52.09 | 388,324 | -0.26(-0.50%) |
Dec 02, 2014 | 52.00 | 52.55 | 51.95 | 52.35 | 660,012 | +0.17(+0.33%) |
Dec 01, 2014 | 53.37 | 53.37 | 52.16 | 52.19 | 323,028 | -1.13(-2.13%) |
Nov 28, 2014 | 53.15 | 53.91 | 52.89 | 53.32 | 123,176 | +0.49(+0.93%) |
Nov 26, 2014 | 52.78 | 52.83 | 52.83 | 52.83 | 303,200 | -0.67(-1.25%) |
Nov 25, 2014 | 54.28 | 54.50 | 53.41 | 53.50 | 194,630 | -0.55(-1.02%) |
Nov 24, 2014 | 54.22 | 54.50 | 53.80 | 54.05 | 184,630 | +0.19(+0.35%) |
Nov 21, 2014 | 54.16 | 54.37 | 53.48 | 53.86 | 182,420 | +0.23(+0.44%) |
Nov 20, 2014 | 52.95 | 54.14 | 52.95 | 53.62 | 218,888 | +0.69(+1.29%) |
Nov 19, 2014 | 53.60 | 54.12 | 52.74 | 52.94 | 290,040 | -0.78(-1.44%) |
Nov 18, 2014 | 54.37 | 54.53 | 53.53 | 53.72 | 166,020 | -0.41(-0.77%) |
Nov 17, 2014 | 54.98 | 55.65 | 54.01 | 54.13 | 172,292 | -1.09(-1.98%) |
Nov 14, 2014 | 55.20 | 55.65 | 54.79 | 55.23 | 108,874 | -0.10(-0.19%) |
Nov 13, 2014 | 55.88 | 56.37 | 55.10 | 55.33 | 121,854 | -0.06(-0.11%) |
Nov 12, 2014 | 55.33 | 55.66 | 54.73 | 55.39 | 175,362 | +0.13(+0.24%) |
Nov 11, 2014 | 56.42 | 56.42 | 55.08 | 55.26 | 182,546 | -0.84(-1.50%) |
Nov 10, 2014 | 54.33 | 56.85 | 54.09 | 56.10 | 248,986 | +1.58(+2.89%) |
Nov 07, 2014 | 56.50 | 56.50 | 54.03 | 54.52 | 428,664 | -1.86(-3.30%) |
Nov 06, 2014 | 56.46 | 57.10 | 55.77 | 56.38 | 254,606 | +0.18(+0.32%) |
Nov 05, 2014 | 59.02 | 59.15 | 56.06 | 56.20 | 383,902 | -2.89(-4.88%) |
Nov 04, 2014 | 57.45 | 59.42 | 57.10 | 59.09 | 354,916 | +1.48(+2.57%) |
Nov 03, 2014 | 57.04 | 57.90 | 56.45 | 57.61 | 415,500 | +0.62(+1.09%) |
Oct 31, 2014 | 55.50 | 57.48 | 55.49 | 56.99 | 488,880 | +1.87(+3.39%) |
Oct 30, 2014 | 52.50 | 55.48 | 51.67 | 55.12 | 995,176 | +1.36(+2.53%) |
Oct 29, 2014 | 45.00 | 58.10 | 44.51 | 53.76 | 2,250,592 | +9.84(+22.39%) |
Oct 28, 2014 | 42.50 | 44.12 | 42.20 | 43.92 | 311,522 | +1.43(+3.37%) |
Oct 27, 2014 | 42.37 | 42.86 | 42.86 | 42.49 | 289,046 | -0.37(-0.85%) |
Oct 24, 2014 | 42.62 | 42.91 | 42.36 | 42.86 | 245,348 | +0.20(+0.47%) |
Oct 23, 2014 | 42.49 | 43.00 | 41.29 | 42.66 | 442,570 | -0.51(-1.18%) |
Oct 22, 2014 | 43.00 | 44.35 | 42.71 | 43.17 | 561,466 | +0.18(+0.42%) |
Oct 21, 2014 | 41.44 | 43.15 | 41.20 | 42.99 | 319,998 | +1.64(+3.95%) |
Oct 20, 2014 | 40.76 | 41.46 | 40.35 | 41.35 | 232,346 | +1.17(+2.92%) |
Oct 17, 2014 | 40.51 | 40.99 | 39.88 | 40.18 | 472,374 | +0.16(+0.40%) |
Oct 16, 2014 | 40.44 | 40.95 | 39.87 | 40.02 | 225,674 | -0.71(-1.74%) |
Oct 15, 2014 | 40.19 | 40.98 | 39.69 | 40.73 | 268,836 | +0.43(+1.07%) |
Oct 14, 2014 | 39.75 | 40.67 | 39.48 | 40.30 | 267,854 | +0.78(+1.99%) |
Oct 13, 2014 | 39.03 | 39.73 | 38.42 | 39.52 | 207,462 | +0.66(+1.70%) |
Oct 10, 2014 | 37.84 | 39.49 | 37.78 | 38.85 | 445,504 | +0.85(+2.24%) |
Oct 09, 2014 | 38.59 | 38.78 | 37.86 | 38.01 | 236,140 | -0.67(-1.73%) |
Oct 08, 2014 | 38.23 | 38.83 | 37.83 | 38.67 | 185,282 | +0.40(+1.05%) |
Oct 07, 2014 | 38.45 | 39.09 | 38.19 | 38.27 | 280,228 | -0.24(-0.62%) |
Oct 06, 2014 | 38.21 | 39.05 | 38.18 | 38.52 | 190,998 | +0.30(+0.79%) |
Oct 03, 2014 | 37.60 | 38.70 | 37.53 | 38.22 | 250,292 | +0.75(+1.99%) |
Oct 02, 2014 | 37.03 | 37.74 | 36.62 | 37.47 | 165,382 | +0.32(+0.86%) |