Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 50.22 | 49.50 | 49.50 | 49.50 | 703,456 | -0.60(-1.20%) |
Dec 30, 2014 | 50.17 | 50.48 | 49.86 | 50.11 | 493,376 | -0.14(-0.28%) |
Dec 29, 2014 | 50.61 | 50.78 | 50.22 | 50.25 | 586,105 | -0.41(-0.80%) |
Dec 26, 2014 | 50.76 | 50.84 | 50.55 | 50.65 | 313,973 | -0.03(-0.05%) |
Dec 24, 2014 | 50.36 | 50.68 | 50.68 | 50.68 | 480,823 | +0.35(+0.70%) |
Dec 23, 2014 | 50.33 | 50.35 | 49.65 | 50.33 | 1,176,986 | +0.18(+0.35%) |
Dec 22, 2014 | 49.74 | 50.33 | 49.52 | 50.15 | 802,734 | +0.49(+0.98%) |
Dec 19, 2014 | 49.36 | 49.81 | 48.95 | 49.66 | 1,396,937 | +0.28(+0.57%) |
Dec 18, 2014 | 48.67 | 49.82 | 48.60 | 49.38 | 1,509,696 | +0.86(+1.77%) |
Dec 17, 2014 | 47.97 | 48.57 | 47.47 | 48.52 | 2,934,910 | +0.42(+0.88%) |
Dec 16, 2014 | 47.01 | 48.34 | 46.81 | 48.10 | 1,894,953 | +0.99(+2.10%) |
Dec 15, 2014 | 47.02 | 47.39 | 46.61 | 47.11 | 1,057,429 | -0.10(-0.21%) |
Dec 12, 2014 | 47.07 | 47.38 | 46.48 | 47.21 | 930,955 | -0.11(-0.24%) |
Dec 11, 2014 | 47.28 | 47.49 | 46.96 | 47.32 | 790,468 | +0.21(+0.45%) |
Dec 10, 2014 | 47.24 | 47.48 | 46.90 | 47.11 | 1,345,786 | -0.97(-2.02%) |
Dec 09, 2014 | 48.07 | 48.11 | 47.62 | 48.08 | 737,837 | -0.26(-0.55%) |
Dec 08, 2014 | 48.01 | 48.50 | 47.95 | 48.35 | 933,591 | +0.25(+0.51%) |
Dec 05, 2014 | 48.07 | 48.19 | 47.69 | 48.10 | 586,959 | +0.19(+0.41%) |
Dec 04, 2014 | 47.55 | 47.91 | 47.39 | 47.91 | 538,432 | +0.20(+0.43%) |
Dec 03, 2014 | 47.22 | 47.73 | 47.11 | 47.70 | 615,512 | +0.38(+0.80%) |
Dec 02, 2014 | 46.92 | 47.48 | 46.63 | 47.32 | 727,006 | +0.26(+0.56%) |
Dec 01, 2014 | 46.74 | 47.19 | 46.58 | 47.06 | 899,886 | +0.08(+0.17%) |
Nov 28, 2014 | 46.89 | 47.44 | 46.80 | 46.98 | 526,966 | -0.40(-0.84%) |
Nov 26, 2014 | 46.91 | 47.38 | 47.38 | 47.38 | 828,361 | +0.53(+1.13%) |
Nov 25, 2014 | 46.73 | 47.01 | 46.44 | 46.85 | 836,983 | +0.19(+0.42%) |
Nov 24, 2014 | 46.36 | 46.67 | 45.96 | 46.65 | 1,043,858 | -0.02(-0.04%) |
Nov 21, 2014 | 46.48 | 46.67 | 46.14 | 46.67 | 899,066 | +0.31(+0.67%) |
Nov 20, 2014 | 45.73 | 46.40 | 45.66 | 46.36 | 637,736 | +0.42(+0.92%) |
Nov 19, 2014 | 46.14 | 46.34 | 45.67 | 45.94 | 821,168 | -0.26(-0.57%) |
Nov 18, 2014 | 45.91 | 46.44 | 45.84 | 46.20 | 1,448,447 | +0.29(+0.63%) |
Nov 17, 2014 | 45.76 | 46.02 | 45.38 | 45.91 | 1,183,111 | -0.09(-0.19%) |
Nov 14, 2014 | 45.73 | 46.01 | 45.45 | 46.00 | 683,904 | +0.33(+0.73%) |
Nov 13, 2014 | 45.74 | 46.10 | 45.63 | 45.66 | 669,624 | -0.21(-0.46%) |
Nov 12, 2014 | 44.91 | 45.98 | 44.84 | 45.88 | 1,251,829 | +0.95(+2.11%) |
Nov 11, 2014 | 44.85 | 45.21 | 44.60 | 44.93 | 432,426 | +0.11(+0.25%) |
Nov 10, 2014 | 44.84 | 45.21 | 44.69 | 44.81 | 504,445 | -0.11(-0.23%) |
Nov 07, 2014 | 45.28 | 45.28 | 44.76 | 44.92 | 598,066 | -0.38(-0.83%) |
Nov 06, 2014 | 45.18 | 45.37 | 44.92 | 45.30 | 467,536 | +0.11(+0.23%) |
Nov 05, 2014 | 45.67 | 45.72 | 45.10 | 45.19 | 613,850 | -0.32(-0.69%) |
Nov 04, 2014 | 45.09 | 45.55 | 45.09 | 45.51 | 393,160 | +0.09(+0.19%) |
Nov 03, 2014 | 45.67 | 45.74 | 45.25 | 45.42 | 709,134 | -0.45(-0.98%) |
Oct 31, 2014 | 46.03 | 46.15 | 45.62 | 45.87 | 1,269,301 | +0.10(+0.21%) |
Oct 30, 2014 | 45.30 | 45.80 | 45.12 | 45.77 | 864,479 | +0.26(+0.58%) |
Oct 29, 2014 | 45.87 | 46.10 | 45.38 | 45.51 | 1,047,004 | -0.47(-1.01%) |
Oct 28, 2014 | 45.45 | 46.09 | 45.25 | 45.97 | 1,328,040 | +0.69(+1.53%) |
Oct 27, 2014 | 45.49 | 45.69 | 45.69 | 45.28 | 1,801,626 | -0.41(-0.90%) |
Oct 24, 2014 | 46.03 | 46.99 | 44.67 | 45.69 | 3,330,039 | +3.79(+9.06%) |
Oct 23, 2014 | 41.81 | 42.25 | 41.69 | 41.90 | 1,321,231 | +0.18(+0.42%) |
Oct 22, 2014 | 42.14 | 42.32 | 41.62 | 41.72 | 1,155,264 | -0.46(-1.08%) |
Oct 21, 2014 | 41.68 | 42.26 | 41.64 | 42.18 | 1,591,224 | +0.86(+2.08%) |
Oct 20, 2014 | 40.88 | 41.36 | 40.85 | 41.32 | 1,409,508 | +0.24(+0.58%) |
Oct 17, 2014 | 41.09 | 41.78 | 40.66 | 41.08 | 1,877,431 | +0.46(+1.12%) |
Oct 16, 2014 | 40.25 | 40.93 | 40.18 | 40.62 | 1,832,812 | -0.53(-1.28%) |
Oct 15, 2014 | 41.36 | 41.53 | 40.61 | 41.15 | 3,017,506 | -0.84(-2.01%) |
Oct 14, 2014 | 42.60 | 42.60 | 41.86 | 41.99 | 1,709,046 | -0.57(-1.34%) |
Oct 13, 2014 | 42.42 | 42.92 | 42.05 | 42.56 | 1,643,114 | -0.07(-0.16%) |
Oct 10, 2014 | 42.56 | 43.31 | 42.12 | 42.63 | 1,995,512 | -0.35(-0.82%) |
Oct 09, 2014 | 44.48 | 44.58 | 42.07 | 42.99 | 4,503,298 | -1.69(-3.78%) |
Oct 08, 2014 | 44.24 | 44.76 | 43.97 | 44.67 | 1,470,171 | +0.13(+0.30%) |
Oct 07, 2014 | 44.65 | 44.94 | 44.35 | 44.54 | 958,830 | -0.54(-1.21%) |
Oct 06, 2014 | 44.43 | 45.26 | 44.43 | 45.09 | 873,882 | +0.97(+2.19%) |
Oct 03, 2014 | 43.77 | 44.27 | 43.54 | 44.12 | 1,114,387 | +0.34(+0.78%) |
Oct 02, 2014 | 43.36 | 43.80 | 43.15 | 43.78 | 1,195,137 | +0.30(+0.69%) |