Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 45.17 | 45.17 | 45.17 | 0 | -0.08(-0.18%) | |
Dec 30, 2014 | 45.35 | 45.64 | 45.25 | 45.25 | 281,340 | -0.03(-0.07%) |
Dec 29, 2014 | 45.70 | 45.91 | 45.25 | 45.28 | 551,877 | -0.21(-0.46%) |
Dec 24, 2014 | 45.49 | 45.49 | 45.49 | 0 | +0.25(+0.55%) | |
Dec 23, 2014 | 45.00 | 45.29 | 44.78 | 45.24 | 452,481 | +0.41(+0.91%) |
Dec 22, 2014 | 45.48 | 45.79 | 44.70 | 44.83 | 731,285 | -0.29(-0.64%) |
Dec 19, 2014 | 45.00 | 45.64 | 44.63 | 45.12 | 3,626,513 | +0.31(+0.69%) |
Dec 18, 2014 | 45.46 | 45.46 | 44.02 | 44.81 | 2,130,574 | -0.07(-0.16%) |
Dec 17, 2014 | 44.91 | 44.98 | 43.98 | 44.88 | 1,104,918 | +0.29(+0.65%) |
Dec 16, 2014 | 44.95 | 44.59 | 1,251,279 | +0.36(+0.81%) | ||
Dec 15, 2014 | 44.44 | 44.97 | 43.83 | 44.23 | 1,099,541 | -0.09(-0.20%) |
Dec 12, 2014 | 44.89 | 44.94 | 44.03 | 44.32 | 811,564 | -0.74(-1.64%) |
Dec 11, 2014 | 44.09 | 45.34 | 43.99 | 45.06 | 1,324,477 | +1.09(+2.48%) |
Dec 10, 2014 | 44.73 | 44.81 | 43.80 | 43.97 | 995,135 | -0.76(-1.70%) |
Dec 09, 2014 | 44.22 | 44.75 | 43.87 | 44.73 | 973,606 | -0.39(-0.86%) |
Dec 08, 2014 | 44.86 | 45.38 | 44.66 | 45.12 | 990,841 | +0.02(+0.04%) |
Dec 05, 2014 | 45.05 | 45.56 | 44.78 | 45.10 | 854,764 | +0.02(+0.04%) |
Dec 04, 2014 | 45.60 | 45.85 | 44.97 | 45.08 | 1,364,241 | -0.35(-0.77%) |
Dec 03, 2014 | 45.47 | 45.61 | 45.01 | 45.43 | 760,207 | -0.13(-0.29%) |
Dec 02, 2014 | 45.98 | 46.11 | 45.35 | 45.56 | 1,150,799 | -0.31(-0.68%) |
Dec 01, 2014 | 46.00 | 46.82 | 45.68 | 45.87 | 1,219,004 | +0.10(+0.22%) |
Nov 28, 2014 | 45.90 | 46.45 | 45.75 | 45.77 | 920,604 | -0.07(-0.15%) |
Nov 27, 2014 | 45.58 | 45.85 | 45.50 | 45.84 | 432,010 | +0.39(+0.86%) |
Nov 26, 2014 | 45.30 | 45.50 | 45.14 | 45.45 | 524,899 | +0.20(+0.44%) |
Nov 25, 2014 | 45.00 | 45.38 | 44.64 | 45.25 | 1,264,015 | +0.30(+0.67%) |
Nov 24, 2014 | 45.18 | 45.50 | 44.69 | 44.95 | 962,295 | -0.21(-0.47%) |
Nov 21, 2014 | 45.28 | 45.46 | 44.84 | 45.16 | 760,613 | +0.00(+0.00%) |
Nov 20, 2014 | 45.46 | 45.85 | 44.80 | 45.16 | 1,060,184 | -0.48(-1.05%) |
Nov 19, 2014 | 44.90 | 45.83 | 44.76 | 45.64 | 1,412,811 | +0.81(+1.81%) |
Nov 18, 2014 | 44.18 | 44.89 | 44.18 | 44.83 | 843,515 | +0.68(+1.54%) |
Nov 17, 2014 | 43.38 | 44.38 | 43.28 | 44.15 | 1,313,387 | +0.81(+1.87%) |
Nov 14, 2014 | 43.25 | 43.34 | 42.97 | 43.34 | 922,518 | -0.02(-0.05%) |
Nov 13, 2014 | 43.06 | 43.39 | 42.86 | 43.36 | 563,376 | +0.35(+0.81%) |
Nov 12, 2014 | 42.65 | 43.01 | 42.50 | 43.01 | 810,919 | +0.36(+0.84%) |
Nov 11, 2014 | 42.70 | 43.03 | 42.55 | 42.65 | 340,592 | +0.03(+0.07%) |
Nov 10, 2014 | 42.25 | 42.65 | 42.23 | 42.62 | 623,883 | +0.43(+1.02%) |
Nov 07, 2014 | 42.56 | 42.80 | 42.16 | 42.19 | 539,482 | -0.44(-1.03%) |
Nov 06, 2014 | 43.50 | 43.52 | 42.35 | 42.63 | 663,045 | -0.77(-1.77%) |
Nov 05, 2014 | 43.24 | 43.60 | 43.04 | 43.40 | 655,150 | +0.22(+0.51%) |
Nov 04, 2014 | 42.86 | 43.24 | 42.66 | 43.18 | 839,918 | +0.35(+0.82%) |
Nov 03, 2014 | 42.48 | 42.90 | 42.25 | 42.83 | 996,108 | +0.45(+1.06%) |
Oct 31, 2014 | 42.59 | 42.77 | 42.20 | 42.38 | 914,963 | +0.18(+0.43%) |
Oct 30, 2014 | 42.34 | 42.59 | 42.16 | 42.20 | 636,348 | -0.16(-0.38%) |
Oct 29, 2014 | 42.81 | 42.96 | 42.26 | 42.36 | 829,276 | -0.47(-1.10%) |
Oct 28, 2014 | 43.00 | 43.11 | 42.72 | 42.83 | 553,957 | +0.01(+0.02%) |
Oct 27, 2014 | 43.20 | 43.30 | 42.66 | 42.82 | 623,313 | -0.40(-0.93%) |
Oct 24, 2014 | 42.85 | 43.35 | 42.80 | 43.22 | 574,635 | +0.42(+0.98%) |
Oct 23, 2014 | 42.39 | 43.13 | 42.11 | 42.80 | 1,414,141 | -0.63(-1.45%) |
Oct 22, 2014 | 43.76 | 43.84 | 43.16 | 43.43 | 715,739 | -0.58(-1.32%) |
Oct 21, 2014 | 43.81 | 44.03 | 43.43 | 44.01 | 798,277 | +0.34(+0.78%) |
Oct 20, 2014 | 42.75 | 43.80 | 42.71 | 43.67 | 1,104,034 | +1.39(+3.29%) |
Oct 17, 2014 | 42.33 | 42.28 | 691,075 | +0.58(+1.39%) | ||
Oct 16, 2014 | 41.26 | 42.14 | 41.15 | 41.70 | 759,300 | -0.02(-0.05%) |
Oct 15, 2014 | 41.50 | 41.87 | 40.80 | 41.72 | 848,047 | +0.05(+0.12%) |
Oct 14, 2014 | 41.83 | 42.17 | 41.58 | 41.67 | 591,261 | -0.48(-1.14%) |
Oct 10, 2014 | 42.15 | 42.15 | 42.15 | 0 | -0.63(-1.47%) | |
Oct 09, 2014 | 42.60 | 42.85 | 42.25 | 42.78 | 820,081 | +0.11(+0.26%) |
Oct 08, 2014 | 42.61 | 42.95 | 42.38 | 42.67 | 601,584 | +0.06(+0.14%) |
Oct 07, 2014 | 42.41 | 42.67 | 42.40 | 42.61 | 562,322 | +0.11(+0.26%) |
Oct 06, 2014 | 42.50 | 42.97 | 42.41 | 42.50 | 654,214 | +0.09(+0.21%) |
Oct 03, 2014 | 42.00 | 42.60 | 42.00 | 42.41 | 940,839 | +0.31(+0.74%) |
Oct 02, 2014 | 41.79 | 42.18 | 41.66 | 42.10 | 674,014 | +0.29(+0.69%) |