Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 43.88 | 43.26 | 43.26 | 43.26 | 326,291 | -0.40(-0.91%) |
Dec 30, 2014 | 43.57 | 43.87 | 43.35 | 43.66 | 428,972 | -0.02(-0.05%) |
Dec 29, 2014 | 43.55 | 44.30 | 43.45 | 43.69 | 602,196 | +0.24(+0.56%) |
Dec 26, 2014 | 43.49 | 43.83 | 43.31 | 43.44 | 289,123 | +0.17(+0.40%) |
Dec 24, 2014 | 43.26 | 43.27 | 43.27 | 43.27 | 233,010 | -0.03(-0.07%) |
Dec 23, 2014 | 43.01 | 43.48 | 42.86 | 43.30 | 653,932 | +0.41(+0.95%) |
Dec 22, 2014 | 42.55 | 42.95 | 42.32 | 42.90 | 670,432 | +0.38(+0.88%) |
Dec 19, 2014 | 43.16 | 43.23 | 42.44 | 42.52 | 1,420,120 | -0.61(-1.41%) |
Dec 18, 2014 | 42.93 | 43.23 | 42.61 | 43.13 | 552,793 | +0.77(+1.83%) |
Dec 17, 2014 | 41.66 | 42.46 | 41.58 | 42.36 | 639,007 | +0.63(+1.52%) |
Dec 16, 2014 | 41.47 | 42.16 | 41.12 | 41.72 | 773,520 | +0.14(+0.34%) |
Dec 15, 2014 | 42.03 | 42.32 | 41.22 | 41.58 | 713,658 | -0.09(-0.23%) |
Dec 12, 2014 | 41.92 | 42.51 | 41.64 | 41.68 | 1,182,680 | -0.70(-1.64%) |
Dec 11, 2014 | 42.53 | 42.68 | 42.19 | 42.37 | 626,922 | +0.15(+0.36%) |
Dec 10, 2014 | 43.18 | 43.72 | 42.15 | 42.22 | 697,380 | -1.25(-2.88%) |
Dec 09, 2014 | 42.67 | 43.62 | 42.27 | 43.48 | 955,538 | +0.19(+0.43%) |
Dec 08, 2014 | 43.58 | 44.15 | 42.95 | 43.29 | 948,695 | -0.54(-1.24%) |
Dec 05, 2014 | 42.48 | 44.01 | 42.48 | 43.83 | 915,995 | +1.41(+3.32%) |
Dec 04, 2014 | 42.38 | 42.73 | 42.21 | 42.43 | 528,266 | +0.05(+0.13%) |
Dec 03, 2014 | 41.81 | 42.47 | 41.61 | 42.37 | 944,948 | +0.64(+1.53%) |
Dec 02, 2014 | 42.25 | 42.37 | 41.61 | 41.73 | 1,224,179 | +0.35(+0.85%) |
Dec 01, 2014 | 43.38 | 43.60 | 41.23 | 41.38 | 2,777,640 | -2.30(-5.27%) |
Nov 28, 2014 | 45.33 | 45.58 | 43.56 | 43.68 | 629,946 | -1.72(-3.78%) |
Nov 26, 2014 | 45.82 | 45.40 | 45.40 | 45.40 | 341,568 | -0.36(-0.78%) |
Nov 25, 2014 | 45.87 | 46.02 | 45.59 | 45.76 | 254,089 | +0.02(+0.03%) |
Nov 24, 2014 | 45.41 | 45.99 | 45.29 | 45.75 | 375,522 | +0.36(+0.79%) |
Nov 21, 2014 | 46.45 | 46.46 | 45.36 | 45.39 | 204,663 | -0.50(-1.08%) |
Nov 20, 2014 | 45.52 | 46.01 | 45.45 | 45.89 | 241,722 | +0.05(+0.10%) |
Nov 19, 2014 | 46.42 | 46.42 | 45.50 | 45.84 | 236,649 | -0.65(-1.39%) |
Nov 18, 2014 | 46.34 | 46.75 | 46.14 | 46.48 | 392,229 | +0.21(+0.45%) |
Nov 17, 2014 | 46.66 | 46.84 | 46.20 | 46.27 | 234,694 | -0.54(-1.15%) |
Nov 14, 2014 | 46.90 | 47.23 | 46.69 | 46.81 | 179,939 | -0.06(-0.13%) |
Nov 13, 2014 | 47.50 | 47.54 | 46.87 | 46.87 | 178,204 | -0.63(-1.33%) |
Nov 12, 2014 | 46.71 | 47.55 | 46.71 | 47.50 | 210,891 | +0.50(+1.06%) |
Nov 11, 2014 | 47.15 | 47.32 | 46.85 | 47.01 | 234,908 | -0.18(-0.38%) |
Nov 10, 2014 | 46.72 | 47.29 | 46.72 | 47.18 | 243,732 | +0.44(+0.93%) |
Nov 07, 2014 | 46.32 | 46.76 | 46.03 | 46.75 | 391,862 | +0.33(+0.70%) |
Nov 06, 2014 | 45.99 | 46.45 | 45.95 | 46.42 | 259,643 | +0.37(+0.79%) |
Nov 05, 2014 | 46.39 | 46.62 | 45.74 | 46.06 | 506,820 | -0.12(-0.25%) |
Nov 04, 2014 | 46.65 | 46.74 | 45.93 | 46.17 | 504,624 | -0.47(-1.02%) |
Nov 03, 2014 | 47.15 | 47.39 | 46.55 | 46.65 | 482,678 | -0.31(-0.66%) |
Oct 31, 2014 | 46.49 | 47.01 | 46.03 | 46.96 | 640,132 | +0.70(+1.51%) |
Oct 30, 2014 | 45.51 | 46.68 | 45.31 | 46.26 | 365,247 | +0.47(+1.04%) |
Oct 29, 2014 | 45.51 | 45.85 | 44.98 | 45.78 | 605,438 | +0.30(+0.65%) |
Oct 28, 2014 | 44.59 | 45.65 | 44.49 | 45.49 | 658,467 | +1.14(+2.56%) |
Oct 27, 2014 | 43.82 | 44.42 | 43.96 | 44.35 | 529,124 | +0.39(+0.88%) |
Oct 24, 2014 | 43.75 | 44.07 | 43.67 | 43.96 | 322,523 | +0.30(+0.69%) |
Oct 23, 2014 | 43.65 | 44.15 | 43.36 | 43.66 | 352,613 | +0.39(+0.90%) |
Oct 22, 2014 | 43.64 | 43.86 | 43.25 | 43.27 | 291,746 | -0.27(-0.63%) |
Oct 21, 2014 | 42.71 | 43.66 | 42.65 | 43.55 | 631,359 | +1.07(+2.53%) |
Oct 20, 2014 | 42.25 | 42.64 | 42.15 | 42.47 | 266,819 | +0.16(+0.37%) |
Oct 17, 2014 | 42.77 | 42.77 | 42.01 | 42.32 | 361,089 | -0.03(-0.07%) |
Oct 16, 2014 | 41.28 | 42.55 | 41.23 | 42.35 | 825,539 | +0.60(+1.43%) |
Oct 15, 2014 | 42.22 | 42.62 | 41.16 | 41.75 | 1,072,636 | -1.09(-2.54%) |
Oct 14, 2014 | 43.10 | 43.79 | 42.61 | 42.84 | 635,843 | +0.02(+0.04%) |
Oct 13, 2014 | 42.78 | 43.44 | 42.67 | 42.82 | 471,620 | +0.16(+0.36%) |
Oct 10, 2014 | 42.73 | 43.70 | 42.61 | 42.67 | 698,859 | -0.32(-0.74%) |
Oct 09, 2014 | 43.79 | 43.82 | 43.03 | 42.99 | 561,317 | -0.81(-1.85%) |
Oct 08, 2014 | 43.13 | 43.93 | 43.00 | 43.79 | 725,443 | +0.72(+1.66%) |
Oct 07, 2014 | 43.51 | 43.68 | 43.04 | 43.08 | 563,681 | -0.66(-1.51%) |
Oct 06, 2014 | 44.43 | 44.49 | 43.74 | 43.74 | 313,328 | -0.62(-1.40%) |
Oct 03, 2014 | 44.75 | 44.83 | 44.27 | 44.36 | 494,015 | +0.05(+0.11%) |
Oct 02, 2014 | 43.86 | 44.63 | 43.73 | 44.31 | 376,153 | +0.35(+0.80%) |