Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 51.51 | 51.00 | 51.00 | 51.00 | 302,532 | -0.13(-0.26%) |
Dec 30, 2014 | 51.55 | 51.72 | 50.96 | 51.13 | 191,150 | -0.37(-0.73%) |
Dec 29, 2014 | 51.70 | 52.24 | 51.04 | 51.51 | 242,327 | -0.12(-0.24%) |
Dec 26, 2014 | 52.01 | 52.11 | 51.30 | 51.63 | 196,255 | -0.04(-0.07%) |
Dec 24, 2014 | 51.35 | 51.67 | 51.67 | 51.67 | 151,788 | +0.34(+0.67%) |
Dec 23, 2014 | 52.60 | 52.60 | 50.97 | 51.33 | 226,690 | -0.92(-1.76%) |
Dec 22, 2014 | 52.36 | 52.67 | 51.90 | 52.24 | 248,784 | -0.12(-0.24%) |
Dec 19, 2014 | 52.73 | 52.96 | 52.02 | 52.37 | 1,081,818 | -0.39(-0.74%) |
Dec 18, 2014 | 52.52 | 52.90 | 51.78 | 52.76 | 301,983 | +0.85(+1.64%) |
Dec 17, 2014 | 50.43 | 52.01 | 49.72 | 51.91 | 338,266 | +1.76(+3.51%) |
Dec 16, 2014 | 50.02 | 51.08 | 50.02 | 50.15 | 205,789 | +0.06(+0.11%) |
Dec 15, 2014 | 51.47 | 51.55 | 49.51 | 50.09 | 289,456 | -1.02(-1.99%) |
Dec 12, 2014 | 50.92 | 51.63 | 50.90 | 51.10 | 224,930 | -0.49(-0.95%) |
Dec 11, 2014 | 51.32 | 52.44 | 51.32 | 51.59 | 160,588 | +0.57(+1.13%) |
Dec 10, 2014 | 52.31 | 52.46 | 50.81 | 51.02 | 196,523 | -1.53(-2.92%) |
Dec 09, 2014 | 50.69 | 52.57 | 50.38 | 52.55 | 341,540 | +1.23(+2.39%) |
Dec 08, 2014 | 51.44 | 52.40 | 51.27 | 51.33 | 235,119 | -0.34(-0.67%) |
Dec 05, 2014 | 51.03 | 51.71 | 50.88 | 51.67 | 236,652 | +0.55(+1.07%) |
Dec 04, 2014 | 51.39 | 51.39 | 50.72 | 51.12 | 337,679 | -0.28(-0.54%) |
Dec 03, 2014 | 50.72 | 51.55 | 50.21 | 51.40 | 223,813 | +0.60(+1.19%) |
Dec 02, 2014 | 49.78 | 50.87 | 49.56 | 50.80 | 169,302 | +1.22(+2.45%) |
Dec 01, 2014 | 49.75 | 50.11 | 49.10 | 49.58 | 201,018 | -0.24(-0.48%) |
Nov 28, 2014 | 50.16 | 51.04 | 49.77 | 49.82 | 130,298 | -0.10(-0.19%) |
Nov 26, 2014 | 49.62 | 49.92 | 49.92 | 49.92 | 277,060 | +0.16(+0.33%) |
Nov 25, 2014 | 50.08 | 50.34 | 49.56 | 49.75 | 201,513 | -0.31(-0.61%) |
Nov 24, 2014 | 48.82 | 50.07 | 48.82 | 50.06 | 222,809 | +1.31(+2.69%) |
Nov 21, 2014 | 49.50 | 49.50 | 48.67 | 48.75 | 180,589 | -0.09(-0.18%) |
Nov 20, 2014 | 48.22 | 48.87 | 48.17 | 48.83 | 164,561 | +0.27(+0.55%) |
Nov 19, 2014 | 49.45 | 49.45 | 48.48 | 48.57 | 143,424 | -1.01(-2.03%) |
Nov 18, 2014 | 49.56 | 49.92 | 49.28 | 49.57 | 195,028 | +0.06(+0.12%) |
Nov 17, 2014 | 49.00 | 49.69 | 48.63 | 49.51 | 292,899 | +0.33(+0.66%) |
Nov 14, 2014 | 49.98 | 50.14 | 49.00 | 49.19 | 192,366 | -0.76(-1.52%) |
Nov 13, 2014 | 50.26 | 50.41 | 49.90 | 49.95 | 368,840 | -0.31(-0.61%) |
Nov 12, 2014 | 48.97 | 50.41 | 48.94 | 50.25 | 333,389 | +0.96(+1.94%) |
Nov 11, 2014 | 48.56 | 49.95 | 48.37 | 49.29 | 708,330 | +1.07(+2.22%) |
Nov 10, 2014 | 47.85 | 48.23 | 47.63 | 48.22 | 309,731 | +0.34(+0.70%) |
Nov 07, 2014 | 48.55 | 48.81 | 47.68 | 47.89 | 242,674 | -0.82(-1.69%) |
Nov 06, 2014 | 48.82 | 48.95 | 48.34 | 48.71 | 250,307 | +0.05(+0.10%) |
Nov 05, 2014 | 48.95 | 49.17 | 48.41 | 48.66 | 205,395 | +0.03(+0.06%) |
Nov 04, 2014 | 48.18 | 48.82 | 47.99 | 48.63 | 229,137 | +0.26(+0.53%) |
Nov 03, 2014 | 49.10 | 49.10 | 47.89 | 48.37 | 507,458 | -0.72(-1.46%) |
Oct 31, 2014 | 48.85 | 49.46 | 48.54 | 49.09 | 449,151 | +1.02(+2.13%) |
Oct 30, 2014 | 45.44 | 48.97 | 45.44 | 48.07 | 573,415 | +2.75(+6.07%) |
Oct 29, 2014 | 45.68 | 45.77 | 44.83 | 45.32 | 350,265 | -0.34(-0.76%) |
Oct 28, 2014 | 44.23 | 45.70 | 43.95 | 45.66 | 406,570 | +1.71(+3.90%) |
Oct 27, 2014 | 43.36 | 43.95 | 43.57 | 43.95 | 167,476 | +0.38(+0.88%) |
Oct 24, 2014 | 43.35 | 43.61 | 43.27 | 43.57 | 159,518 | +0.36(+0.84%) |
Oct 23, 2014 | 43.13 | 43.52 | 42.36 | 43.20 | 288,904 | +0.35(+0.83%) |
Oct 22, 2014 | 43.21 | 43.50 | 42.76 | 42.85 | 423,408 | -0.40(-0.93%) |
Oct 21, 2014 | 43.47 | 43.51 | 42.92 | 43.25 | 307,170 | +0.17(+0.40%) |
Oct 20, 2014 | 42.15 | 43.08 | 42.15 | 43.08 | 277,890 | +0.62(+1.47%) |
Oct 17, 2014 | 42.88 | 42.91 | 42.04 | 42.45 | 615,081 | +0.14(+0.34%) |
Oct 16, 2014 | 42.21 | 42.85 | 41.89 | 42.31 | 539,633 | -0.45(-1.05%) |
Oct 15, 2014 | 42.04 | 43.13 | 41.59 | 42.76 | 461,363 | -0.59(-1.37%) |
Oct 14, 2014 | 42.91 | 43.89 | 42.60 | 43.35 | 523,609 | +0.77(+1.82%) |
Oct 13, 2014 | 42.27 | 43.16 | 42.09 | 42.58 | 234,035 | +0.26(+0.61%) |
Oct 10, 2014 | 42.47 | 43.21 | 42.21 | 42.32 | 323,578 | -0.31(-0.72%) |
Oct 09, 2014 | 42.71 | 42.93 | 42.46 | 42.63 | 325,913 | -0.15(-0.36%) |
Oct 08, 2014 | 41.69 | 42.83 | 41.56 | 42.78 | 360,939 | +0.96(+2.28%) |
Oct 07, 2014 | 42.60 | 42.66 | 41.81 | 41.82 | 339,667 | -0.94(-2.19%) |
Oct 06, 2014 | 42.90 | 43.22 | 42.76 | 42.76 | 225,463 | -0.14(-0.33%) |
Oct 03, 2014 | 42.88 | 43.05 | 42.62 | 42.90 | 249,026 | +0.48(+1.13%) |
Oct 02, 2014 | 42.17 | 42.76 | 41.94 | 42.43 | 217,918 | +0.33(+0.79%) |