Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 51.59 | 51.57 | 51.57 | 51.57 | 394,400 | -0.05(-0.10%) |
Dec 30, 2014 | 52.46 | 52.68 | 51.58 | 51.62 | 424,952 | -1.07(-2.03%) |
Dec 29, 2014 | 52.68 | 53.13 | 52.58 | 52.69 | 449,052 | +0.07(+0.13%) |
Dec 26, 2014 | 52.74 | 53.02 | 52.39 | 52.62 | 288,293 | +0.22(+0.42%) |
Dec 24, 2014 | 52.57 | 52.40 | 52.40 | 52.40 | 259,100 | -0.35(-0.66%) |
Dec 23, 2014 | 52.52 | 53.15 | 52.45 | 52.75 | 753,042 | +0.40(+0.76%) |
Dec 22, 2014 | 51.68 | 52.42 | 51.21 | 52.35 | 1,236,716 | +0.76(+1.47%) |
Dec 19, 2014 | 49.78 | 51.86 | 49.51 | 51.59 | 2,202,943 | +2.08(+4.20%) |
Dec 18, 2014 | 48.12 | 49.78 | 47.75 | 49.51 | 1,835,135 | +2.31(+4.89%) |
Dec 17, 2014 | 47.30 | 47.32 | 45.48 | 47.20 | 3,703,276 | -0.61(-1.28%) |
Dec 16, 2014 | 48.40 | 49.03 | 47.76 | 47.81 | 2,014,018 | -0.74(-1.52%) |
Dec 15, 2014 | 47.80 | 48.67 | 47.70 | 48.55 | 1,301,328 | +1.19(+2.51%) |
Dec 12, 2014 | 47.46 | 47.71 | 47.06 | 47.36 | 1,277,378 | -0.63(-1.31%) |
Dec 11, 2014 | 47.92 | 48.30 | 47.85 | 47.99 | 790,315 | +0.00(+0.00%) |
Dec 10, 2014 | 48.29 | 48.41 | 47.64 | 47.99 | 1,474,468 | -0.65(-1.34%) |
Dec 09, 2014 | 47.25 | 48.68 | 47.08 | 48.64 | 1,079,720 | +0.43(+0.89%) |
Dec 08, 2014 | 49.50 | 49.78 | 48.08 | 48.21 | 1,431,947 | -1.64(-3.29%) |
Dec 05, 2014 | 49.91 | 50.23 | 49.72 | 49.85 | 530,481 | +0.04(+0.08%) |
Dec 04, 2014 | 50.72 | 50.72 | 49.73 | 49.81 | 693,087 | -0.99(-1.95%) |
Dec 03, 2014 | 50.40 | 51.24 | 49.90 | 50.80 | 799,445 | +0.36(+0.71%) |
Dec 02, 2014 | 51.04 | 51.30 | 50.24 | 50.44 | 806,829 | -0.73(-1.43%) |
Dec 01, 2014 | 51.50 | 51.50 | 50.01 | 51.17 | 1,065,432 | -0.36(-0.70%) |
Nov 28, 2014 | 53.07 | 53.12 | 51.22 | 51.53 | 840,354 | -1.82(-3.41%) |
Nov 26, 2014 | 53.81 | 53.35 | 53.35 | 53.35 | 731,600 | -0.54(-1.00%) |
Nov 25, 2014 | 53.93 | 53.94 | 53.28 | 53.89 | 633,699 | -0.05(-0.09%) |
Nov 24, 2014 | 53.85 | 54.07 | 53.79 | 53.94 | 560,981 | +0.17(+0.32%) |
Nov 21, 2014 | 53.01 | 54.24 | 53.01 | 53.77 | 1,155,959 | +1.21(+2.30%) |
Nov 20, 2014 | 51.22 | 52.59 | 51.05 | 52.56 | 542,560 | +0.98(+1.90%) |
Nov 19, 2014 | 51.91 | 52.14 | 51.17 | 51.58 | 573,216 | -0.33(-0.64%) |
Nov 18, 2014 | 51.87 | 52.50 | 51.72 | 51.91 | 879,026 | -0.04(-0.08%) |
Nov 17, 2014 | 53.18 | 53.26 | 51.91 | 51.95 | 903,694 | -1.35(-2.53%) |
Nov 14, 2014 | 53.12 | 53.53 | 52.98 | 53.30 | 496,517 | +0.09(+0.17%) |
Nov 13, 2014 | 53.77 | 53.99 | 53.09 | 53.21 | 630,295 | -0.46(-0.86%) |
Nov 12, 2014 | 53.55 | 54.04 | 53.37 | 53.67 | 593,239 | -0.14(-0.26%) |
Nov 11, 2014 | 54.38 | 54.39 | 53.55 | 53.81 | 651,376 | -0.66(-1.21%) |
Nov 10, 2014 | 55.01 | 55.33 | 54.08 | 54.47 | 453,282 | -0.29(-0.53%) |
Nov 07, 2014 | 54.91 | 55.06 | 54.54 | 54.76 | 713,496 | -0.12(-0.22%) |
Nov 06, 2014 | 54.58 | 55.12 | 54.17 | 54.88 | 840,839 | +0.21(+0.38%) |
Nov 05, 2014 | 53.97 | 54.80 | 53.63 | 54.67 | 798,626 | +1.17(+2.19%) |
Nov 04, 2014 | 53.91 | 53.91 | 53.05 | 53.50 | 704,909 | -0.55(-1.02%) |
Nov 03, 2014 | 54.57 | 54.69 | 53.95 | 54.05 | 970,368 | -0.33(-0.61%) |
Oct 31, 2014 | 53.57 | 54.40 | 52.52 | 54.38 | 1,092,312 | +1.90(+3.62%) |
Oct 30, 2014 | 52.63 | 53.13 | 52.14 | 52.48 | 710,356 | -0.04(-0.08%) |
Oct 29, 2014 | 52.78 | 52.95 | 52.06 | 52.52 | 817,669 | +0.17(+0.32%) |
Oct 28, 2014 | 52.32 | 52.53 | 51.95 | 52.35 | 1,368,812 | +0.65(+1.26%) |
Oct 27, 2014 | 52.36 | 52.59 | 52.59 | 51.70 | 1,163,884 | -0.89(-1.69%) |
Oct 24, 2014 | 50.50 | 53.08 | 49.29 | 52.59 | 2,176,348 | -1.44(-2.67%) |
Oct 23, 2014 | 52.45 | 54.79 | 52.16 | 54.03 | 2,776,781 | -1.40(-2.53%) |
Oct 22, 2014 | 57.35 | 57.64 | 55.36 | 55.43 | 763,910 | -1.97(-3.43%) |
Oct 21, 2014 | 55.12 | 57.60 | 55.07 | 57.40 | 1,063,196 | +2.74(+5.01%) |
Oct 20, 2014 | 54.88 | 54.88 | 54.37 | 54.66 | 807,022 | -0.09(-0.16%) |
Oct 17, 2014 | 55.67 | 55.76 | 54.42 | 54.75 | 1,452,611 | -0.06(-0.11%) |
Oct 16, 2014 | 51.90 | 55.53 | 51.60 | 54.81 | 1,627,407 | +1.76(+3.32%) |
Oct 15, 2014 | 51.14 | 53.05 | 50.66 | 53.05 | 1,497,653 | +0.68(+1.30%) |
Oct 14, 2014 | 51.45 | 52.76 | 50.85 | 52.37 | 1,220,650 | +1.49(+2.93%) |
Oct 13, 2014 | 52.36 | 52.68 | 50.75 | 50.88 | 1,257,698 | -1.38(-2.64%) |
Oct 10, 2014 | 53.40 | 53.56 | 52.01 | 52.26 | 1,211,547 | -1.35(-2.52%) |
Oct 09, 2014 | 55.81 | 56.05 | 53.57 | 53.61 | 1,377,182 | -2.60(-4.63%) |
Oct 08, 2014 | 55.12 | 56.30 | 54.79 | 56.21 | 1,646,297 | +0.89(+1.61%) |
Oct 07, 2014 | 57.27 | 57.27 | 55.08 | 55.32 | 1,395,156 | -2.37(-4.11%) |
Oct 06, 2014 | 58.14 | 58.63 | 57.46 | 57.69 | 850,848 | -0.39(-0.67%) |
Oct 03, 2014 | 57.60 | 58.27 | 57.38 | 58.08 | 1,395,357 | +0.98(+1.72%) |
Oct 02, 2014 | 55.73 | 57.20 | 55.62 | 57.10 | 1,126,981 | +1.12(+2.00%) |