Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 48.50 | 48.90 | 48.90 | 48.90 | 502,900 | +0.03(+0.06%) |
Dec 30, 2014 | 49.40 | 49.40 | 48.50 | 48.87 | 481,094 | -0.66(-1.33%) |
Dec 29, 2014 | 49.59 | 50.28 | 48.93 | 49.53 | 517,557 | +0.19(+0.39%) |
Dec 26, 2014 | 49.43 | 50.11 | 48.83 | 49.34 | 371,404 | +0.33(+0.67%) |
Dec 24, 2014 | 48.67 | 49.01 | 49.01 | 49.01 | 327,000 | -0.10(-0.20%) |
Dec 23, 2014 | 49.10 | 49.55 | 48.63 | 49.11 | 644,112 | +0.41(+0.84%) |
Dec 22, 2014 | 48.13 | 48.94 | 47.01 | 48.70 | 1,001,592 | +0.02(+0.04%) |
Dec 19, 2014 | 47.22 | 48.82 | 46.78 | 48.68 | 1,700,096 | +1.51(+3.20%) |
Dec 18, 2014 | 47.32 | 47.52 | 44.06 | 47.17 | 1,973,516 | +1.00(+2.17%) |
Dec 17, 2014 | 44.29 | 46.31 | 44.12 | 46.17 | 1,277,682 | +2.02(+4.58%) |
Dec 16, 2014 | 42.35 | 44.95 | 42.33 | 44.15 | 1,560,727 | +1.21(+2.82%) |
Dec 15, 2014 | 42.84 | 43.61 | 42.62 | 42.94 | 1,484,637 | +0.52(+1.23%) |
Dec 12, 2014 | 42.19 | 43.60 | 41.51 | 42.42 | 820,730 | -0.98(-2.26%) |
Dec 11, 2014 | 43.33 | 44.44 | 43.20 | 43.40 | 1,050,351 | -0.15(-0.34%) |
Dec 10, 2014 | 45.64 | 45.64 | 43.35 | 43.55 | 1,724,404 | -2.78(-6.00%) |
Dec 09, 2014 | 45.29 | 46.72 | 45.14 | 46.33 | 1,425,399 | +0.74(+1.62%) |
Dec 08, 2014 | 47.34 | 47.46 | 45.08 | 45.59 | 1,012,510 | -2.88(-5.94%) |
Dec 05, 2014 | 49.09 | 49.60 | 48.35 | 48.47 | 714,887 | -0.83(-1.68%) |
Dec 04, 2014 | 48.21 | 49.91 | 48.05 | 49.30 | 896,486 | +0.00(+0.00%) |
Dec 03, 2014 | 47.61 | 49.39 | 47.12 | 49.30 | 1,145,164 | +1.83(+3.86%) |
Dec 02, 2014 | 47.86 | 48.55 | 47.04 | 47.47 | 1,245,783 | -0.47(-0.98%) |
Dec 01, 2014 | 49.38 | 49.50 | 46.66 | 47.94 | 1,673,460 | -1.91(-3.83%) |
Nov 28, 2014 | 52.82 | 52.82 | 49.74 | 49.85 | 589,770 | -4.56(-8.38%) |
Nov 26, 2014 | 55.80 | 54.41 | 54.41 | 54.41 | 432,700 | -1.62(-2.89%) |
Nov 25, 2014 | 57.12 | 57.13 | 55.53 | 56.03 | 471,884 | -0.66(-1.16%) |
Nov 24, 2014 | 57.48 | 57.95 | 56.61 | 56.69 | 663,415 | -0.79(-1.37%) |
Nov 21, 2014 | 57.26 | 57.88 | 56.64 | 57.48 | 922,274 | +1.12(+1.99%) |
Nov 20, 2014 | 55.55 | 56.69 | 55.55 | 56.36 | 1,071,327 | +0.57(+1.02%) |
Nov 19, 2014 | 55.05 | 55.96 | 54.42 | 55.79 | 1,256,876 | +0.87(+1.58%) |
Nov 18, 2014 | 55.50 | 56.33 | 54.81 | 54.92 | 649,492 | -0.80(-1.44%) |
Nov 17, 2014 | 55.94 | 56.17 | 55.18 | 55.72 | 750,742 | -0.93(-1.64%) |
Nov 14, 2014 | 57.29 | 57.29 | 56.19 | 56.65 | 756,743 | +0.79(+1.41%) |
Nov 13, 2014 | 57.14 | 57.25 | 54.82 | 55.86 | 1,013,102 | -1.62(-2.82%) |
Nov 12, 2014 | 56.98 | 58.30 | 56.88 | 57.48 | 892,611 | -0.10(-0.17%) |
Nov 11, 2014 | 56.94 | 57.75 | 56.23 | 57.58 | 1,258,447 | +0.64(+1.12%) |
Nov 10, 2014 | 58.17 | 59.03 | 56.76 | 56.94 | 784,416 | -0.85(-1.47%) |
Nov 07, 2014 | 57.40 | 58.48 | 57.40 | 57.79 | 1,809,171 | +0.53(+0.93%) |
Nov 06, 2014 | 57.04 | 57.42 | 56.28 | 57.26 | 1,228,793 | -0.12(-0.21%) |
Nov 05, 2014 | 56.87 | 57.42 | 56.42 | 57.38 | 1,289,573 | +0.88(+1.56%) |
Nov 04, 2014 | 57.62 | 58.16 | 56.36 | 56.50 | 1,030,189 | -1.97(-3.37%) |
Nov 03, 2014 | 59.53 | 60.23 | 58.23 | 58.47 | 880,907 | -1.27(-2.13%) |
Oct 31, 2014 | 59.16 | 59.96 | 56.38 | 59.74 | 1,281,809 | +0.98(+1.67%) |
Oct 30, 2014 | 58.83 | 59.54 | 58.09 | 58.76 | 1,084,376 | -0.46(-0.78%) |
Oct 29, 2014 | 59.92 | 60.57 | 58.78 | 59.22 | 913,630 | -0.15(-0.25%) |
Oct 28, 2014 | 57.88 | 59.55 | 57.33 | 59.37 | 699,376 | +1.75(+3.04%) |
Oct 27, 2014 | 59.37 | 60.18 | 57.32 | 57.62 | 866,453 | -2.56(-4.25%) |
Oct 24, 2014 | 59.94 | 60.47 | 59.28 | 60.18 | 738,292 | +0.14(+0.23%) |
Oct 23, 2014 | 59.44 | 60.29 | 59.06 | 60.04 | 1,307,485 | +1.08(+1.83%) |
Oct 22, 2014 | 59.66 | 60.54 | 58.92 | 58.96 | 1,443,920 | -0.47(-0.79%) |
Oct 21, 2014 | 57.81 | 59.53 | 57.69 | 59.43 | 1,519,237 | +2.20(+3.84%) |
Oct 20, 2014 | 56.34 | 57.29 | 55.59 | 57.23 | 1,530,236 | +0.78(+1.38%) |
Oct 17, 2014 | 57.30 | 57.91 | 55.71 | 56.45 | 757,824 | -0.15(-0.27%) |
Oct 16, 2014 | 55.33 | 57.40 | 55.16 | 56.60 | 1,957,453 | -0.47(-0.82%) |
Oct 15, 2014 | 57.86 | 58.28 | 55.39 | 57.07 | 1,783,110 | -1.25(-2.14%) |
Oct 14, 2014 | 57.62 | 59.76 | 56.78 | 58.32 | 1,405,732 | +1.13(+1.98%) |
Oct 13, 2014 | 58.06 | 58.72 | 57.14 | 57.19 | 1,194,087 | -0.91(-1.57%) |
Oct 10, 2014 | 58.47 | 59.34 | 57.61 | 58.10 | 1,629,237 | -0.66(-1.12%) |
Oct 09, 2014 | 60.84 | 61.23 | 58.74 | 58.76 | 1,006,916 | -2.54(-4.14%) |
Oct 08, 2014 | 59.95 | 61.32 | 58.94 | 61.30 | 1,199,389 | +1.18(+1.96%) |
Oct 07, 2014 | 59.82 | 61.46 | 59.65 | 60.12 | 898,724 | +0.06(+0.10%) |
Oct 06, 2014 | 59.50 | 60.41 | 59.19 | 60.06 | 524,626 | +0.58(+0.98%) |
Oct 03, 2014 | 59.86 | 60.11 | 58.84 | 59.48 | 735,941 | -0.22(-0.37%) |
Oct 02, 2014 | 60.20 | 60.20 | 58.80 | 59.70 | 1,157,556 | -0.66(-1.09%) |