Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 49.99 | 49.07 | 49.07 | 49.07 | 398,020 | -0.66(-1.33%) |
Dec 30, 2014 | 49.60 | 49.99 | 49.43 | 49.73 | 241,934 | -0.14(-0.28%) |
Dec 29, 2014 | 49.47 | 50.08 | 49.24 | 49.87 | 225,157 | +0.41(+0.83%) |
Dec 26, 2014 | 49.39 | 49.97 | 49.39 | 49.46 | 155,559 | +0.20(+0.41%) |
Dec 24, 2014 | 49.33 | 49.26 | 49.26 | 49.26 | 123,940 | -0.10(-0.20%) |
Dec 23, 2014 | 48.90 | 49.99 | 48.89 | 49.36 | 461,851 | +0.76(+1.57%) |
Dec 22, 2014 | 48.77 | 49.02 | 48.25 | 48.60 | 345,866 | -0.13(-0.27%) |
Dec 19, 2014 | 48.06 | 48.80 | 47.90 | 48.73 | 825,669 | +0.93(+1.94%) |
Dec 18, 2014 | 46.67 | 47.80 | 46.52 | 47.80 | 426,915 | +1.84(+4.00%) |
Dec 17, 2014 | 44.84 | 46.10 | 44.45 | 45.97 | 585,470 | +1.14(+2.54%) |
Dec 16, 2014 | 44.85 | 46.07 | 44.52 | 44.83 | 959,573 | -0.01(-0.02%) |
Dec 15, 2014 | 45.68 | 45.93 | 44.84 | 44.84 | 613,546 | -0.43(-0.94%) |
Dec 12, 2014 | 46.31 | 46.33 | 45.20 | 45.26 | 643,538 | -1.40(-2.99%) |
Dec 11, 2014 | 46.20 | 47.17 | 46.20 | 46.66 | 351,296 | +0.40(+0.87%) |
Dec 10, 2014 | 47.95 | 47.95 | 46.11 | 46.26 | 611,726 | -1.99(-4.12%) |
Dec 09, 2014 | 47.10 | 48.32 | 47.10 | 48.25 | 424,402 | +0.54(+1.14%) |
Dec 08, 2014 | 48.74 | 49.18 | 47.65 | 47.70 | 309,560 | -1.27(-2.59%) |
Dec 05, 2014 | 49.17 | 49.36 | 48.82 | 48.97 | 323,168 | +0.03(+0.05%) |
Dec 04, 2014 | 49.52 | 49.64 | 48.82 | 48.95 | 396,680 | -0.63(-1.26%) |
Dec 03, 2014 | 48.78 | 50.05 | 48.78 | 49.58 | 278,059 | +0.81(+1.66%) |
Dec 02, 2014 | 48.48 | 48.92 | 48.42 | 48.77 | 288,639 | +0.33(+0.67%) |
Dec 01, 2014 | 49.24 | 49.25 | 48.11 | 48.44 | 534,421 | -0.90(-1.83%) |
Nov 28, 2014 | 52.02 | 52.02 | 49.25 | 49.34 | 396,153 | -2.57(-4.94%) |
Nov 26, 2014 | 52.84 | 51.91 | 51.91 | 51.91 | 225,389 | -0.84(-1.60%) |
Nov 25, 2014 | 51.93 | 52.87 | 51.67 | 52.75 | 656,262 | +1.33(+2.58%) |
Nov 24, 2014 | 51.48 | 51.66 | 51.21 | 51.42 | 206,807 | +0.06(+0.11%) |
Nov 21, 2014 | 51.33 | 51.77 | 51.20 | 51.37 | 270,661 | +0.61(+1.20%) |
Nov 20, 2014 | 50.01 | 51.02 | 50.01 | 50.76 | 220,713 | +0.37(+0.74%) |
Nov 19, 2014 | 50.69 | 50.69 | 50.04 | 50.38 | 340,086 | -0.32(-0.64%) |
Nov 18, 2014 | 50.77 | 51.27 | 50.58 | 50.71 | 327,485 | +0.01(+0.02%) |
Nov 17, 2014 | 50.40 | 50.92 | 50.14 | 50.70 | 238,971 | +0.12(+0.25%) |
Nov 14, 2014 | 50.14 | 50.92 | 50.11 | 50.58 | 292,748 | +0.34(+0.68%) |
Nov 13, 2014 | 51.03 | 51.40 | 50.13 | 50.23 | 326,986 | -0.81(-1.58%) |
Nov 12, 2014 | 50.46 | 51.17 | 50.38 | 51.04 | 372,032 | +0.42(+0.84%) |
Nov 11, 2014 | 50.61 | 50.83 | 50.30 | 50.62 | 382,939 | +0.23(+0.46%) |
Nov 10, 2014 | 51.93 | 52.00 | 50.06 | 50.38 | 1,053,922 | -1.48(-2.85%) |
Nov 07, 2014 | 52.06 | 52.25 | 51.80 | 51.86 | 514,197 | -0.17(-0.34%) |
Nov 06, 2014 | 51.80 | 52.25 | 51.70 | 52.04 | 403,732 | +0.27(+0.53%) |
Nov 05, 2014 | 51.46 | 51.98 | 51.15 | 51.76 | 527,727 | +0.72(+1.42%) |
Nov 04, 2014 | 51.35 | 51.59 | 50.99 | 51.04 | 360,551 | -0.53(-1.03%) |
Nov 03, 2014 | 51.80 | 52.16 | 51.37 | 51.57 | 535,476 | -0.27(-0.51%) |
Oct 31, 2014 | 51.63 | 51.90 | 50.95 | 51.84 | 468,815 | +0.68(+1.33%) |
Oct 30, 2014 | 50.20 | 51.63 | 49.96 | 51.16 | 513,328 | +0.88(+1.75%) |
Oct 29, 2014 | 50.83 | 50.85 | 49.93 | 50.28 | 709,045 | -0.82(-1.61%) |
Oct 28, 2014 | 50.20 | 51.97 | 49.24 | 51.10 | 868,735 | +0.18(+0.36%) |
Oct 27, 2014 | 50.73 | 51.28 | 50.97 | 50.92 | 573,657 | -0.05(-0.10%) |
Oct 24, 2014 | 51.30 | 51.59 | 50.56 | 50.97 | 581,362 | -0.37(-0.71%) |
Oct 23, 2014 | 50.73 | 51.72 | 50.63 | 51.33 | 558,327 | +1.30(+2.59%) |
Oct 22, 2014 | 50.79 | 50.95 | 50.00 | 50.04 | 542,122 | -0.52(-1.04%) |
Oct 21, 2014 | 49.41 | 50.86 | 49.25 | 50.56 | 472,865 | +1.49(+3.03%) |
Oct 20, 2014 | 48.98 | 49.07 | 48.68 | 49.07 | 575,034 | -0.23(-0.47%) |
Oct 17, 2014 | 49.09 | 49.73 | 48.96 | 49.30 | 528,935 | +0.81(+1.68%) |
Oct 16, 2014 | 46.75 | 48.65 | 46.66 | 48.49 | 552,068 | +0.72(+1.51%) |
Oct 15, 2014 | 46.48 | 48.17 | 45.73 | 47.77 | 692,532 | +0.70(+1.48%) |
Oct 14, 2014 | 47.06 | 47.71 | 46.68 | 47.07 | 426,434 | +0.42(+0.91%) |
Oct 13, 2014 | 48.14 | 48.23 | 46.60 | 46.64 | 902,221 | -1.37(-2.86%) |
Oct 10, 2014 | 49.61 | 49.68 | 48.01 | 48.01 | 745,975 | -1.56(-3.15%) |
Oct 09, 2014 | 51.00 | 51.00 | 49.47 | 49.58 | 417,540 | -1.39(-2.72%) |
Oct 08, 2014 | 50.80 | 51.15 | 50.33 | 50.97 | 652,167 | +0.09(+0.18%) |
Oct 07, 2014 | 51.65 | 51.80 | 50.86 | 50.88 | 270,061 | -1.00(-1.92%) |
Oct 06, 2014 | 52.18 | 52.32 | 51.71 | 51.87 | 239,631 | -0.01(-0.02%) |
Oct 03, 2014 | 52.26 | 52.28 | 51.79 | 51.88 | 255,812 | -0.02(-0.03%) |
Oct 02, 2014 | 51.78 | 52.25 | 51.46 | 51.90 | 323,482 | +0.07(+0.13%) |