Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 43.63 | 42.88 | 42.88 | 42.88 | 615,500 | -0.65(-1.49%) |
Dec 30, 2014 | 42.72 | 44.14 | 42.60 | 43.53 | 450,421 | +0.54(+1.26%) |
Dec 29, 2014 | 42.40 | 43.72 | 42.40 | 42.99 | 623,933 | +0.86(+2.04%) |
Dec 26, 2014 | 42.29 | 43.10 | 41.13 | 42.13 | 372,983 | -0.16(-0.38%) |
Dec 24, 2014 | 40.65 | 42.29 | 42.29 | 42.29 | 453,100 | +1.79(+4.42%) |
Dec 23, 2014 | 44.50 | 44.62 | 39.85 | 40.50 | 1,190,400 | -3.76(-8.50%) |
Dec 22, 2014 | 44.29 | 44.96 | 44.02 | 44.26 | 499,482 | +0.11(+0.25%) |
Dec 19, 2014 | 45.25 | 45.32 | 43.70 | 44.15 | 868,119 | -0.72(-1.60%) |
Dec 18, 2014 | 44.62 | 45.08 | 43.00 | 44.87 | 1,034,257 | +0.96(+2.19%) |
Dec 17, 2014 | 42.92 | 44.14 | 42.69 | 43.91 | 654,810 | +1.21(+2.83%) |
Dec 16, 2014 | 43.43 | 44.84 | 42.62 | 42.70 | 575,954 | -1.35(-3.06%) |
Dec 15, 2014 | 44.27 | 44.90 | 43.34 | 44.05 | 660,297 | +0.47(+1.08%) |
Dec 12, 2014 | 43.81 | 44.90 | 43.52 | 43.58 | 606,315 | -0.46(-1.04%) |
Dec 11, 2014 | 42.37 | 45.37 | 42.26 | 44.04 | 854,915 | +2.12(+5.06%) |
Dec 10, 2014 | 42.98 | 43.24 | 41.78 | 41.92 | 888,800 | -1.29(-2.99%) |
Dec 09, 2014 | 47.04 | 47.04 | 42.50 | 43.21 | 2,355,925 | -4.79(-9.98%) |
Dec 08, 2014 | 48.00 | 49.35 | 47.29 | 48.00 | 651,291 | -0.16(-0.33%) |
Dec 05, 2014 | 47.49 | 49.39 | 47.36 | 48.16 | 537,798 | +0.67(+1.41%) |
Dec 04, 2014 | 47.85 | 48.66 | 47.16 | 47.49 | 514,500 | -0.60(-1.25%) |
Dec 03, 2014 | 47.23 | 48.61 | 47.05 | 48.09 | 654,162 | +1.35(+2.89%) |
Dec 02, 2014 | 46.35 | 47.83 | 45.98 | 46.74 | 865,318 | +0.40(+0.86%) |
Dec 01, 2014 | 49.00 | 49.04 | 45.78 | 46.34 | 804,082 | -2.79(-5.68%) |
Nov 28, 2014 | 49.61 | 50.97 | 49.00 | 49.13 | 379,247 | -0.38(-0.77%) |
Nov 26, 2014 | 48.01 | 49.51 | 49.51 | 49.51 | 640,300 | +1.51(+3.15%) |
Nov 25, 2014 | 49.49 | 49.49 | 47.77 | 48.00 | 867,518 | -0.43(-0.89%) |
Nov 24, 2014 | 46.01 | 49.07 | 45.80 | 48.43 | 1,251,113 | +2.90(+6.37%) |
Nov 21, 2014 | 47.37 | 47.82 | 44.16 | 45.53 | 959,446 | -1.02(-2.19%) |
Nov 20, 2014 | 46.78 | 47.52 | 45.75 | 46.55 | 598,058 | -0.29(-0.62%) |
Nov 19, 2014 | 46.73 | 47.00 | 45.50 | 46.84 | 1,110,088 | +0.14(+0.30%) |
Nov 18, 2014 | 46.61 | 47.72 | 46.38 | 46.70 | 813,103 | +0.06(+0.13%) |
Nov 17, 2014 | 46.78 | 48.90 | 46.33 | 46.64 | 950,586 | -0.24(-0.51%) |
Nov 14, 2014 | 48.47 | 48.80 | 46.53 | 46.88 | 1,137,789 | -1.40(-2.90%) |
Nov 13, 2014 | 49.88 | 50.78 | 48.02 | 48.28 | 644,128 | -1.45(-2.92%) |
Nov 12, 2014 | 50.00 | 50.05 | 48.80 | 49.73 | 623,931 | -0.28(-0.56%) |
Nov 11, 2014 | 52.01 | 52.59 | 49.74 | 50.01 | 750,907 | -1.80(-3.47%) |
Nov 10, 2014 | 50.45 | 52.05 | 50.18 | 51.81 | 660,839 | +1.64(+3.27%) |
Nov 07, 2014 | 50.26 | 51.29 | 49.60 | 50.17 | 998,370 | -0.82(-1.61%) |
Nov 06, 2014 | 53.39 | 55.33 | 48.08 | 50.99 | 3,177,732 | -2.16(-4.06%) |
Nov 05, 2014 | 56.91 | 56.98 | 52.55 | 53.15 | 1,071,569 | -3.10(-5.51%) |
Nov 04, 2014 | 56.57 | 56.87 | 54.02 | 56.25 | 1,563,713 | -1.27(-2.21%) |
Nov 03, 2014 | 58.25 | 59.44 | 56.75 | 57.52 | 1,340,835 | +0.80(+1.41%) |
Oct 31, 2014 | 57.05 | 57.78 | 55.81 | 56.72 | 961,892 | +0.83(+1.49%) |
Oct 30, 2014 | 52.22 | 57.55 | 52.01 | 55.89 | 1,026,814 | +3.40(+6.48%) |
Oct 29, 2014 | 53.21 | 53.36 | 50.59 | 52.49 | 804,386 | -0.67(-1.26%) |
Oct 28, 2014 | 52.07 | 53.57 | 51.86 | 53.16 | 867,085 | +1.70(+3.30%) |
Oct 27, 2014 | 49.67 | 49.32 | 49.32 | 51.46 | 788,380 | +2.14(+4.34%) |
Oct 24, 2014 | 49.72 | 49.95 | 48.26 | 49.32 | 757,066 | +0.02(+0.04%) |
Oct 23, 2014 | 48.00 | 49.97 | 47.09 | 49.30 | 1,357,752 | +4.58(+10.24%) |
Oct 22, 2014 | 45.13 | 45.73 | 44.34 | 44.72 | 528,172 | -0.24(-0.53%) |
Oct 21, 2014 | 43.92 | 45.83 | 44.12 | 44.96 | 597,661 | +1.04(+2.37%) |
Oct 20, 2014 | 43.11 | 44.04 | 42.68 | 43.92 | 618,356 | +0.72(+1.67%) |
Oct 17, 2014 | 42.53 | 43.29 | 41.90 | 43.20 | 620,093 | +1.54(+3.70%) |
Oct 16, 2014 | 39.47 | 43.04 | 39.20 | 41.66 | 622,700 | +1.36(+3.37%) |
Oct 15, 2014 | 40.00 | 40.75 | 39.05 | 40.30 | 665,904 | -0.36(-0.89%) |
Oct 14, 2014 | 41.77 | 42.95 | 41.13 | 40.66 | 543,817 | -0.65(-1.57%) |
Oct 13, 2014 | 42.69 | 43.52 | 41.09 | 41.31 | 770,935 | -0.97(-2.29%) |
Oct 10, 2014 | 42.10 | 44.13 | 41.79 | 42.28 | 711,905 | -0.10(-0.24%) |
Oct 09, 2014 | 42.75 | 43.29 | 41.96 | 42.38 | 715,966 | -0.37(-0.87%) |
Oct 08, 2014 | 41.46 | 42.79 | 39.60 | 42.75 | 527,012 | +1.34(+3.24%) |
Oct 07, 2014 | 42.05 | 42.23 | 40.58 | 41.41 | 574,494 | -0.85(-2.01%) |
Oct 06, 2014 | 44.40 | 44.49 | 41.52 | 42.26 | 896,198 | -1.74(-3.95%) |
Oct 03, 2014 | 43.98 | 44.85 | 42.75 | 44.00 | 797,918 | +0.37(+0.85%) |
Oct 02, 2014 | 44.09 | 44.45 | 41.85 | 43.63 | 622,497 | -0.46(-1.04%) |