Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 42.52 | 41.86 | 41.86 | 41.86 | 346,800 | -0.55(-1.30%) |
Dec 30, 2014 | 42.79 | 43.11 | 42.25 | 42.41 | 244,078 | -0.44(-1.03%) |
Dec 29, 2014 | 43.15 | 43.37 | 42.55 | 42.85 | 203,650 | -0.44(-1.02%) |
Dec 26, 2014 | 43.34 | 43.66 | 42.83 | 43.29 | 190,661 | +0.05(+0.12%) |
Dec 24, 2014 | 43.23 | 43.24 | 43.24 | 43.24 | 159,600 | +0.21(+0.49%) |
Dec 23, 2014 | 42.60 | 43.24 | 42.18 | 43.03 | 352,943 | +0.54(+1.27%) |
Dec 22, 2014 | 42.75 | 42.94 | 42.31 | 42.49 | 291,748 | -0.07(-0.16%) |
Dec 19, 2014 | 42.41 | 42.75 | 41.82 | 42.56 | 577,025 | +0.06(+0.14%) |
Dec 18, 2014 | 43.54 | 44.17 | 41.95 | 42.50 | 727,869 | +0.64(+1.53%) |
Dec 17, 2014 | 40.00 | 42.07 | 39.57 | 41.86 | 537,210 | +1.95(+4.89%) |
Dec 16, 2014 | 39.90 | 40.83 | 39.60 | 39.91 | 497,850 | -0.11(-0.27%) |
Dec 15, 2014 | 40.06 | 40.74 | 39.43 | 40.02 | 620,852 | +0.21(+0.53%) |
Dec 12, 2014 | 39.80 | 40.70 | 39.40 | 39.81 | 305,170 | -0.61(-1.51%) |
Dec 11, 2014 | 39.87 | 41.48 | 39.00 | 40.42 | 650,647 | +0.76(+1.92%) |
Dec 10, 2014 | 41.60 | 41.99 | 39.44 | 39.66 | 810,538 | -2.22(-5.30%) |
Dec 09, 2014 | 40.44 | 41.98 | 39.54 | 41.88 | 505,392 | +0.89(+2.17%) |
Dec 08, 2014 | 42.16 | 43.22 | 40.92 | 40.99 | 584,908 | -1.43(-3.37%) |
Dec 05, 2014 | 43.64 | 43.64 | 41.80 | 42.42 | 407,869 | +0.33(+0.78%) |
Dec 04, 2014 | 42.03 | 42.33 | 41.62 | 42.09 | 581,469 | +0.10(+0.24%) |
Dec 03, 2014 | 41.46 | 42.47 | 41.14 | 41.99 | 531,575 | +0.50(+1.21%) |
Dec 02, 2014 | 42.00 | 42.43 | 39.80 | 41.49 | 1,165,321 | -0.38(-0.91%) |
Dec 01, 2014 | 42.99 | 43.28 | 41.80 | 41.87 | 676,476 | -0.96(-2.24%) |
Nov 28, 2014 | 43.84 | 44.17 | 42.77 | 42.83 | 342,505 | -1.04(-2.37%) |
Nov 26, 2014 | 43.12 | 43.87 | 43.87 | 43.87 | 439,400 | +0.76(+1.76%) |
Nov 25, 2014 | 43.04 | 44.15 | 42.90 | 43.11 | 591,556 | +0.11(+0.26%) |
Nov 24, 2014 | 43.00 | 43.24 | 41.72 | 43.00 | 690,445 | +0.12(+0.28%) |
Nov 21, 2014 | 43.94 | 44.58 | 42.40 | 42.88 | 791,834 | -0.24(-0.56%) |
Nov 20, 2014 | 42.17 | 43.85 | 41.89 | 43.12 | 1,286,136 | +0.87(+2.06%) |
Nov 19, 2014 | 45.26 | 45.71 | 41.54 | 42.25 | 2,876,840 | -5.36(-11.26%) |
Nov 18, 2014 | 47.80 | 48.28 | 47.47 | 47.61 | 701,913 | +0.04(+0.08%) |
Nov 17, 2014 | 48.16 | 48.31 | 46.47 | 47.57 | 728,460 | -0.81(-1.67%) |
Nov 14, 2014 | 48.03 | 49.15 | 47.80 | 48.38 | 526,891 | +0.42(+0.88%) |
Nov 13, 2014 | 49.20 | 50.04 | 47.91 | 47.96 | 745,705 | -1.35(-2.74%) |
Nov 12, 2014 | 51.82 | 52.14 | 48.81 | 49.31 | 1,266,049 | -3.44(-6.52%) |
Nov 11, 2014 | 53.62 | 54.05 | 52.67 | 52.75 | 426,077 | -0.92(-1.71%) |
Nov 10, 2014 | 52.05 | 54.00 | 51.11 | 53.67 | 600,204 | +1.55(+2.97%) |
Nov 07, 2014 | 52.44 | 52.58 | 51.67 | 52.12 | 463,790 | -0.21(-0.40%) |
Nov 06, 2014 | 50.88 | 52.46 | 50.17 | 52.33 | 819,667 | +1.80(+3.56%) |
Nov 05, 2014 | 51.35 | 51.86 | 50.42 | 50.53 | 615,346 | -0.27(-0.53%) |
Nov 04, 2014 | 49.46 | 51.23 | 49.29 | 50.80 | 513,177 | +0.20(+0.40%) |
Nov 03, 2014 | 51.36 | 52.14 | 50.36 | 50.60 | 671,062 | -1.07(-2.07%) |
Oct 31, 2014 | 52.86 | 53.10 | 51.56 | 51.67 | 811,744 | -0.66(-1.26%) |
Oct 30, 2014 | 50.61 | 52.50 | 50.36 | 52.33 | 595,784 | +1.45(+2.85%) |
Oct 29, 2014 | 52.44 | 53.47 | 49.16 | 50.88 | 888,512 | -1.07(-2.06%) |
Oct 28, 2014 | 48.99 | 52.39 | 45.55 | 51.95 | 2,000,700 | +5.36(+11.50%) |
Oct 27, 2014 | 46.15 | 46.13 | 46.13 | 46.59 | 859,832 | +0.46(+1.00%) |
Oct 24, 2014 | 46.00 | 46.95 | 45.96 | 46.13 | 630,099 | +0.41(+0.90%) |
Oct 23, 2014 | 46.23 | 47.30 | 45.45 | 45.72 | 578,527 | +0.23(+0.51%) |
Oct 22, 2014 | 46.45 | 47.21 | 45.47 | 45.49 | 626,511 | -0.07(-0.15%) |
Oct 21, 2014 | 45.09 | 45.69 | 44.94 | 45.56 | 653,355 | +0.89(+1.99%) |
Oct 20, 2014 | 44.13 | 44.84 | 43.59 | 44.67 | 379,275 | +0.47(+1.06%) |
Oct 17, 2014 | 45.13 | 45.35 | 43.49 | 44.20 | 427,749 | -0.33(-0.74%) |
Oct 16, 2014 | 41.94 | 45.03 | 41.13 | 44.53 | 391,319 | +1.53(+3.56%) |
Oct 15, 2014 | 41.87 | 44.29 | 41.41 | 43.00 | 618,514 | +0.30(+0.70%) |
Oct 14, 2014 | 43.03 | 43.94 | 42.14 | 42.70 | 381,684 | +0.32(+0.76%) |
Oct 13, 2014 | 42.99 | 43.65 | 41.29 | 42.38 | 629,007 | -0.60(-1.40%) |
Oct 10, 2014 | 44.21 | 45.19 | 42.96 | 42.98 | 388,884 | -1.53(-3.44%) |
Oct 09, 2014 | 45.11 | 45.96 | 44.40 | 44.51 | 353,703 | -0.86(-1.90%) |
Oct 08, 2014 | 43.85 | 45.49 | 43.41 | 45.37 | 362,570 | +1.31(+2.97%) |
Oct 07, 2014 | 44.84 | 44.97 | 43.90 | 44.06 | 270,821 | -1.17(-2.59%) |
Oct 06, 2014 | 46.49 | 46.78 | 44.96 | 45.23 | 392,462 | -0.88(-1.91%) |
Oct 03, 2014 | 45.99 | 47.81 | 45.55 | 46.11 | 376,882 | +0.74(+1.63%) |
Oct 02, 2014 | 44.50 | 45.73 | 43.77 | 45.37 | 380,033 | +0.91(+2.05%) |