Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 44.35 | 44.35 | 44.35 | 0 | -0.62(-1.38%) | |
Dec 30, 2014 | 45.44 | 45.84 | 44.86 | 44.97 | 123,887 | -0.71(-1.56%) |
Dec 29, 2014 | 45.03 | 46.03 | 44.97 | 45.68 | 154,048 | +0.56(+1.24%) |
Dec 26, 2014 | 44.49 | 45.39 | 44.38 | 45.12 | 97,542 | +0.92(+2.08%) |
Dec 24, 2014 | 44.20 | 44.20 | 44.20 | 0 | -0.26(-0.58%) | |
Dec 23, 2014 | 44.21 | 44.87 | 43.58 | 44.46 | 189,742 | +0.65(+1.47%) |
Dec 22, 2014 | 44.37 | 44.37 | 43.23 | 43.81 | 205,545 | -0.56(-1.26%) |
Dec 19, 2014 | 46.34 | 46.34 | 43.36 | 44.37 | 359,163 | +0.02(+0.04%) |
Dec 18, 2014 | 44.49 | 44.93 | 43.30 | 44.36 | 255,050 | +1.02(+2.34%) |
Dec 17, 2014 | 41.56 | 43.53 | 41.23 | 43.34 | 276,385 | +1.91(+4.61%) |
Dec 16, 2014 | 43.73 | 41.43 | 304,901 | -0.16(-0.37%) | ||
Dec 15, 2014 | 42.29 | 43.00 | 40.84 | 41.58 | 291,350 | -0.43(-1.02%) |
Dec 12, 2014 | 42.04 | 43.04 | 41.52 | 42.01 | 280,292 | -0.47(-1.11%) |
Dec 11, 2014 | 42.50 | 43.68 | 42.19 | 42.49 | 262,309 | +0.20(+0.47%) |
Dec 10, 2014 | 44.71 | 44.71 | 41.85 | 42.29 | 563,562 | -2.47(-5.52%) |
Dec 09, 2014 | 43.05 | 45.08 | 42.73 | 44.76 | 403,087 | +0.85(+1.95%) |
Dec 08, 2014 | 48.11 | 48.11 | 43.85 | 43.91 | 478,640 | -4.21(-8.76%) |
Dec 05, 2014 | 49.08 | 49.56 | 47.89 | 48.12 | 243,627 | -0.66(-1.35%) |
Dec 04, 2014 | 49.01 | 49.71 | 48.71 | 48.78 | 323,071 | +0.24(+0.49%) |
Dec 03, 2014 | 47.95 | 49.04 | 47.90 | 48.54 | 412,700 | +0.83(+1.74%) |
Dec 02, 2014 | 47.00 | 48.46 | 47.00 | 47.71 | 485,932 | +0.89(+1.90%) |
Dec 01, 2014 | 50.48 | 51.26 | 45.89 | 46.82 | 702,248 | -3.58(-7.10%) |
Nov 28, 2014 | 57.52 | 57.52 | 49.65 | 50.40 | 512,858 | -7.48(-12.92%) |
Nov 26, 2014 | 57.88 | 57.88 | 57.88 | 0 | -1.67(-2.81%) | |
Nov 25, 2014 | 58.19 | 60.20 | 58.00 | 59.55 | 413,872 | +1.60(+2.76%) |
Nov 24, 2014 | 56.34 | 58.00 | 56.33 | 57.95 | 288,719 | +1.68(+2.99%) |
Nov 21, 2014 | 57.66 | 57.93 | 56.18 | 56.27 | 252,117 | -0.26(-0.45%) |
Nov 20, 2014 | 56.54 | 57.19 | 55.81 | 56.53 | 232,980 | -0.46(-0.81%) |
Nov 19, 2014 | 57.12 | 57.75 | 55.69 | 56.99 | 343,492 | -0.26(-0.46%) |
Nov 18, 2014 | 57.26 | 58.45 | 57.08 | 57.25 | 153,559 | +0.20(+0.34%) |
Nov 17, 2014 | 57.06 | 57.42 | 56.40 | 57.06 | 215,234 | -0.02(-0.03%) |
Nov 14, 2014 | 57.51 | 58.05 | 56.70 | 57.07 | 181,901 | -0.36(-0.62%) |
Nov 13, 2014 | 58.94 | 59.56 | 57.27 | 57.43 | 237,938 | -1.67(-2.82%) |
Nov 12, 2014 | 58.60 | 59.30 | 58.39 | 59.10 | 233,604 | +0.80(+1.38%) |
Nov 11, 2014 | 58.71 | 59.71 | 57.69 | 58.30 | 230,061 | -0.73(-1.24%) |
Nov 10, 2014 | 57.48 | 59.26 | 57.48 | 59.03 | 307,806 | +2.39(+4.22%) |
Nov 07, 2014 | 56.40 | 57.08 | 56.12 | 56.64 | 331,941 | +0.13(+0.23%) |
Nov 06, 2014 | 54.91 | 56.54 | 54.72 | 56.51 | 299,904 | +1.82(+3.33%) |
Nov 05, 2014 | 55.08 | 55.80 | 54.06 | 54.69 | 281,412 | +0.44(+0.80%) |
Nov 04, 2014 | 55.92 | 56.39 | 53.90 | 54.25 | 290,178 | -1.87(-3.33%) |
Nov 03, 2014 | 56.54 | 57.70 | 55.39 | 56.12 | 458,259 | -0.11(-0.20%) |
Oct 31, 2014 | 57.88 | 58.18 | 54.63 | 56.24 | 617,669 | -0.13(-0.23%) |
Oct 30, 2014 | 60.13 | 61.47 | 55.65 | 56.36 | 567,161 | -4.49(-7.39%) |
Oct 29, 2014 | 62.81 | 62.88 | 59.62 | 60.86 | 478,234 | -1.73(-2.76%) |
Oct 28, 2014 | 58.53 | 62.97 | 58.53 | 62.59 | 619,662 | +4.73(+8.17%) |
Oct 27, 2014 | 59.56 | 58.15 | 58.15 | 57.86 | 364,627 | -0.29(-0.50%) |
Oct 24, 2014 | 59.45 | 59.79 | 57.52 | 58.15 | 351,558 | -1.48(-2.48%) |
Oct 23, 2014 | 56.65 | 60.11 | 56.51 | 59.63 | 412,737 | +4.04(+7.27%) |
Oct 22, 2014 | 55.55 | 55.59 | 293,185 | -1.52(-2.66%) | ||
Oct 21, 2014 | 54.83 | 57.49 | 54.83 | 57.11 | 354,711 | +2.72(+5.00%) |
Oct 20, 2014 | 55.24 | 55.56 | 53.72 | 54.39 | 352,406 | -0.91(-1.64%) |
Oct 17, 2014 | 55.43 | 57.24 | 54.36 | 55.30 | 396,218 | +0.96(+1.76%) |
Oct 16, 2014 | 50.54 | 55.46 | 50.21 | 54.34 | 327,539 | +2.07(+3.96%) |
Oct 15, 2014 | 51.30 | 52.85 | 49.22 | 52.27 | 542,780 | +0.25(+0.48%) |
Oct 14, 2014 | 50.37 | 52.79 | 49.78 | 52.02 | 619,352 | +2.27(+4.57%) |
Oct 13, 2014 | 51.70 | 53.13 | 49.61 | 49.75 | 295,060 | -1.67(-3.26%) |
Oct 10, 2014 | 51.80 | 53.38 | 50.33 | 51.43 | 368,740 | -0.78(-1.49%) |
Oct 09, 2014 | 54.98 | 55.30 | 52.13 | 52.20 | 275,572 | -3.44(-6.17%) |
Oct 08, 2014 | 54.86 | 55.76 | 51.64 | 55.64 | 413,240 | +0.44(+0.80%) |
Oct 07, 2014 | 56.78 | 57.05 | 54.79 | 55.19 | 361,169 | -2.07(-3.61%) |
Oct 06, 2014 | 59.08 | 59.26 | 56.77 | 57.26 | 211,331 | -1.38(-2.36%) |
Oct 03, 2014 | 59.19 | 59.41 | 58.18 | 58.65 | 266,305 | -0.01(-0.01%) |
Oct 02, 2014 | 59.06 | 60.22 | 56.76 | 58.65 | 349,704 | -0.74(-1.25%) |