Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 49.22 | 48.31 | 48.31 | 48.31 | 185,018 | -0.74(-1.51%) |
Dec 30, 2014 | 49.15 | 49.67 | 48.94 | 49.04 | 164,112 | -0.38(-0.77%) |
Dec 29, 2014 | 48.98 | 50.10 | 48.55 | 49.43 | 184,583 | +0.52(+1.06%) |
Dec 26, 2014 | 48.53 | 50.05 | 48.19 | 48.91 | 219,044 | +0.47(+0.96%) |
Dec 24, 2014 | 48.34 | 48.44 | 48.44 | 48.44 | 142,385 | +0.13(+0.26%) |
Dec 23, 2014 | 48.03 | 48.36 | 47.79 | 48.31 | 243,136 | +0.39(+0.82%) |
Dec 22, 2014 | 48.13 | 48.26 | 47.01 | 47.92 | 234,809 | -0.32(-0.67%) |
Dec 19, 2014 | 48.20 | 48.45 | 47.57 | 48.25 | 735,314 | +0.03(+0.05%) |
Dec 18, 2014 | 48.29 | 48.48 | 47.75 | 48.22 | 253,229 | +0.59(+1.23%) |
Dec 17, 2014 | 46.51 | 47.69 | 45.68 | 47.63 | 312,643 | +1.25(+2.69%) |
Dec 16, 2014 | 45.02 | 47.24 | 44.81 | 46.39 | 315,823 | +1.00(+2.21%) |
Dec 15, 2014 | 45.33 | 46.63 | 45.14 | 45.38 | 291,227 | +0.25(+0.55%) |
Dec 12, 2014 | 45.06 | 45.60 | 44.69 | 45.14 | 216,079 | -0.50(-1.10%) |
Dec 11, 2014 | 45.67 | 46.25 | 45.14 | 45.64 | 215,857 | +0.25(+0.54%) |
Dec 10, 2014 | 47.19 | 47.35 | 45.38 | 45.39 | 210,999 | -2.02(-4.26%) |
Dec 09, 2014 | 46.19 | 47.50 | 45.86 | 47.41 | 206,021 | +0.59(+1.27%) |
Dec 08, 2014 | 47.11 | 47.76 | 46.59 | 46.82 | 186,701 | -0.40(-0.85%) |
Dec 05, 2014 | 46.27 | 47.92 | 46.23 | 47.22 | 298,669 | +1.08(+2.35%) |
Dec 04, 2014 | 45.91 | 46.65 | 45.67 | 46.14 | 122,675 | +0.04(+0.09%) |
Dec 03, 2014 | 45.54 | 46.46 | 45.37 | 46.10 | 219,841 | +0.56(+1.23%) |
Dec 02, 2014 | 45.19 | 46.54 | 45.09 | 45.54 | 199,299 | +0.47(+1.05%) |
Dec 01, 2014 | 46.93 | 47.34 | 44.72 | 45.07 | 257,731 | -1.85(-3.95%) |
Nov 28, 2014 | 48.57 | 48.57 | 46.75 | 46.92 | 88,375 | -1.55(-3.19%) |
Nov 26, 2014 | 48.47 | 48.47 | 48.47 | 48.47 | 143,459 | -0.05(-0.10%) |
Nov 25, 2014 | 48.74 | 48.75 | 48.31 | 48.52 | 93,664 | -0.08(-0.16%) |
Nov 24, 2014 | 48.18 | 48.75 | 47.51 | 48.59 | 139,089 | +0.50(+1.04%) |
Nov 21, 2014 | 49.12 | 49.13 | 47.87 | 48.09 | 120,733 | -0.52(-1.08%) |
Nov 20, 2014 | 48.14 | 48.64 | 48.00 | 48.62 | 183,718 | +0.13(+0.26%) |
Nov 19, 2014 | 49.42 | 49.42 | 48.14 | 48.49 | 143,940 | -1.03(-2.08%) |
Nov 18, 2014 | 49.73 | 49.81 | 49.39 | 49.52 | 110,765 | -0.06(-0.12%) |
Nov 17, 2014 | 49.89 | 50.09 | 49.41 | 49.58 | 104,595 | -0.53(-1.06%) |
Nov 14, 2014 | 50.32 | 50.50 | 49.94 | 50.11 | 92,341 | -0.27(-0.54%) |
Nov 13, 2014 | 51.33 | 51.58 | 50.34 | 50.39 | 114,058 | -0.75(-1.47%) |
Nov 12, 2014 | 50.36 | 51.24 | 49.97 | 51.14 | 197,126 | +0.58(+1.15%) |
Nov 11, 2014 | 50.73 | 51.01 | 50.22 | 50.55 | 118,269 | -0.18(-0.35%) |
Nov 10, 2014 | 50.48 | 51.02 | 50.35 | 50.73 | 195,673 | +0.27(+0.54%) |
Nov 07, 2014 | 50.65 | 50.65 | 50.09 | 50.46 | 160,892 | -0.25(-0.50%) |
Nov 06, 2014 | 50.73 | 51.06 | 50.02 | 50.72 | 231,234 | +0.10(+0.20%) |
Nov 05, 2014 | 50.48 | 50.86 | 49.73 | 50.61 | 155,298 | +0.45(+0.89%) |
Nov 04, 2014 | 49.81 | 50.39 | 49.50 | 50.17 | 154,771 | +0.06(+0.12%) |
Nov 03, 2014 | 50.50 | 50.91 | 49.62 | 50.11 | 230,316 | -0.27(-0.54%) |
Oct 31, 2014 | 50.40 | 50.60 | 49.07 | 50.38 | 352,120 | +1.01(+2.06%) |
Oct 30, 2014 | 48.91 | 49.87 | 48.69 | 49.36 | 246,809 | +0.12(+0.24%) |
Oct 29, 2014 | 48.85 | 49.76 | 48.17 | 49.24 | 291,971 | +0.43(+0.88%) |
Oct 28, 2014 | 47.59 | 49.07 | 47.59 | 48.81 | 287,798 | +1.50(+3.16%) |
Oct 27, 2014 | 46.84 | 47.35 | 46.88 | 47.32 | 338,450 | +0.44(+0.94%) |
Oct 24, 2014 | 46.78 | 47.50 | 46.30 | 46.88 | 183,359 | +0.18(+0.38%) |
Oct 23, 2014 | 46.71 | 47.51 | 45.86 | 46.70 | 196,981 | +0.30(+0.66%) |
Oct 22, 2014 | 47.38 | 47.38 | 46.31 | 46.39 | 112,425 | -0.76(-1.61%) |
Oct 21, 2014 | 46.34 | 47.70 | 46.18 | 47.16 | 195,835 | +1.12(+2.44%) |
Oct 20, 2014 | 45.66 | 46.15 | 45.49 | 46.03 | 184,380 | +0.14(+0.31%) |
Oct 17, 2014 | 46.28 | 46.30 | 45.37 | 45.89 | 264,983 | +0.28(+0.61%) |
Oct 16, 2014 | 43.86 | 46.05 | 43.86 | 45.61 | 200,027 | +1.09(+2.45%) |
Oct 15, 2014 | 45.47 | 46.36 | 44.17 | 44.52 | 211,164 | -1.77(-3.82%) |
Oct 14, 2014 | 46.03 | 47.24 | 45.99 | 46.28 | 224,229 | +0.57(+1.24%) |
Oct 13, 2014 | 45.21 | 46.12 | 44.89 | 45.72 | 187,518 | +0.50(+1.10%) |
Oct 10, 2014 | 44.53 | 45.81 | 44.53 | 45.22 | 191,610 | +0.42(+0.94%) |
Oct 09, 2014 | 46.27 | 46.47 | 44.75 | 44.80 | 162,484 | -1.56(-3.36%) |
Oct 08, 2014 | 45.03 | 46.42 | 45.03 | 46.35 | 166,568 | +1.15(+2.54%) |
Oct 07, 2014 | 46.09 | 46.39 | 45.19 | 45.20 | 159,863 | -1.18(-2.53%) |
Oct 06, 2014 | 46.96 | 47.08 | 46.09 | 46.38 | 143,993 | -0.50(-1.06%) |
Oct 03, 2014 | 46.96 | 47.76 | 46.77 | 46.88 | 173,842 | +0.36(+0.78%) |
Oct 02, 2014 | 45.86 | 46.77 | 45.50 | 46.51 | 115,103 | +0.70(+1.53%) |