Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 49.15 | 49.30 | 49.30 | 49.30 | 168,700 | +0.17(+0.35%) |
Dec 30, 2014 | 48.94 | 49.49 | 48.77 | 49.13 | 92,076 | -0.03(-0.06%) |
Dec 29, 2014 | 49.17 | 49.40 | 48.87 | 49.16 | 120,323 | -0.01(-0.02%) |
Dec 26, 2014 | 48.68 | 49.26 | 48.37 | 49.17 | 135,912 | +0.65(+1.34%) |
Dec 24, 2014 | 48.30 | 48.52 | 48.52 | 48.52 | 116,700 | +0.17(+0.35%) |
Dec 23, 2014 | 47.80 | 48.65 | 47.09 | 48.35 | 157,615 | +0.80(+1.68%) |
Dec 22, 2014 | 47.00 | 47.59 | 46.58 | 47.55 | 201,575 | +0.55(+1.17%) |
Dec 19, 2014 | 46.33 | 47.13 | 45.78 | 47.00 | 486,765 | +0.75(+1.62%) |
Dec 18, 2014 | 45.60 | 46.35 | 44.93 | 46.25 | 193,962 | +1.30(+2.89%) |
Dec 17, 2014 | 45.06 | 45.20 | 44.25 | 44.95 | 360,516 | -0.17(-0.38%) |
Dec 16, 2014 | 45.69 | 46.21 | 44.82 | 45.12 | 248,612 | -0.79(-1.72%) |
Dec 15, 2014 | 46.70 | 47.06 | 45.78 | 45.91 | 211,896 | -0.71(-1.52%) |
Dec 12, 2014 | 47.15 | 48.23 | 46.48 | 46.62 | 374,639 | -0.99(-2.08%) |
Dec 11, 2014 | 47.00 | 48.23 | 46.84 | 47.61 | 210,967 | +0.92(+1.97%) |
Dec 10, 2014 | 46.36 | 47.55 | 46.10 | 46.69 | 313,313 | +0.30(+0.65%) |
Dec 09, 2014 | 45.77 | 46.62 | 44.77 | 46.39 | 278,774 | -0.28(-0.60%) |
Dec 08, 2014 | 47.32 | 47.67 | 46.25 | 46.67 | 281,227 | -0.11(-0.24%) |
Dec 05, 2014 | 47.42 | 47.78 | 46.60 | 46.78 | 195,081 | -0.57(-1.20%) |
Dec 04, 2014 | 46.83 | 47.82 | 46.36 | 47.35 | 283,508 | +0.26(+0.55%) |
Dec 03, 2014 | 46.51 | 47.48 | 46.02 | 47.09 | 258,594 | +0.43(+0.92%) |
Dec 02, 2014 | 44.38 | 47.01 | 44.25 | 46.66 | 371,573 | +2.17(+4.88%) |
Dec 01, 2014 | 45.27 | 45.57 | 44.30 | 44.49 | 285,214 | -1.16(-2.54%) |
Nov 28, 2014 | 44.97 | 46.71 | 44.77 | 45.65 | 165,267 | +0.60(+1.33%) |
Nov 26, 2014 | 44.94 | 45.05 | 45.05 | 45.05 | 177,600 | -0.01(-0.02%) |
Nov 25, 2014 | 44.48 | 45.30 | 44.40 | 45.06 | 207,144 | +0.57(+1.28%) |
Nov 24, 2014 | 44.27 | 45.75 | 44.10 | 44.49 | 324,999 | +0.46(+1.04%) |
Nov 21, 2014 | 43.80 | 44.20 | 43.11 | 44.03 | 326,541 | +0.82(+1.90%) |
Nov 20, 2014 | 42.00 | 43.48 | 41.45 | 43.21 | 214,510 | +1.06(+2.51%) |
Nov 19, 2014 | 41.89 | 42.30 | 41.01 | 42.15 | 214,198 | +0.29(+0.69%) |
Nov 18, 2014 | 41.37 | 42.24 | 41.37 | 41.86 | 203,553 | +0.66(+1.60%) |
Nov 17, 2014 | 41.62 | 41.76 | 40.77 | 41.20 | 264,305 | -0.41(-0.99%) |
Nov 14, 2014 | 40.98 | 41.92 | 40.63 | 41.61 | 288,344 | +0.54(+1.31%) |
Nov 13, 2014 | 42.00 | 42.09 | 40.81 | 41.07 | 246,006 | -0.81(-1.93%) |
Nov 12, 2014 | 41.20 | 41.99 | 40.89 | 41.88 | 218,143 | +0.27(+0.65%) |
Nov 11, 2014 | 42.08 | 42.08 | 41.05 | 41.61 | 196,216 | -0.14(-0.34%) |
Nov 10, 2014 | 41.54 | 42.07 | 40.83 | 41.75 | 323,104 | +0.06(+0.14%) |
Nov 07, 2014 | 41.44 | 42.38 | 40.03 | 41.69 | 537,277 | +0.79(+1.93%) |
Nov 06, 2014 | 39.00 | 41.00 | 37.65 | 40.90 | 720,811 | +3.79(+10.21%) |
Nov 05, 2014 | 37.65 | 37.75 | 36.29 | 37.11 | 269,771 | -0.11(-0.30%) |
Nov 04, 2014 | 37.48 | 38.95 | 37.08 | 37.22 | 349,508 | -0.26(-0.69%) |
Nov 03, 2014 | 36.87 | 38.47 | 36.84 | 37.48 | 279,794 | +0.56(+1.52%) |
Oct 31, 2014 | 37.25 | 37.38 | 36.30 | 36.92 | 247,156 | +0.55(+1.51%) |
Oct 30, 2014 | 36.39 | 36.74 | 35.62 | 36.37 | 163,614 | -0.05(-0.14%) |
Oct 29, 2014 | 36.70 | 36.95 | 35.91 | 36.42 | 197,380 | -0.33(-0.90%) |
Oct 28, 2014 | 35.81 | 36.82 | 35.71 | 36.75 | 229,178 | +1.23(+3.46%) |
Oct 27, 2014 | 34.61 | 36.13 | 34.77 | 35.52 | 241,625 | +0.75(+2.16%) |
Oct 24, 2014 | 34.95 | 35.20 | 34.17 | 34.77 | 142,761 | -0.02(-0.06%) |
Oct 23, 2014 | 34.06 | 35.48 | 33.69 | 34.79 | 214,526 | +1.26(+3.76%) |
Oct 22, 2014 | 34.50 | 35.18 | 33.47 | 33.53 | 186,696 | -0.92(-2.67%) |
Oct 21, 2014 | 33.25 | 34.65 | 33.07 | 34.45 | 153,402 | +1.29(+3.89%) |
Oct 20, 2014 | 32.61 | 33.33 | 32.55 | 33.16 | 123,926 | +0.26(+0.79%) |
Oct 17, 2014 | 33.38 | 33.57 | 32.86 | 32.90 | 236,361 | -0.04(-0.11%) |
Oct 16, 2014 | 32.00 | 33.70 | 32.00 | 32.94 | 201,752 | +0.45(+1.37%) |
Oct 15, 2014 | 31.87 | 32.77 | 31.33 | 32.49 | 266,951 | +0.30(+0.93%) |
Oct 14, 2014 | 31.81 | 32.43 | 31.52 | 32.19 | 370,180 | +0.79(+2.52%) |
Oct 13, 2014 | 31.88 | 32.34 | 31.33 | 31.40 | 149,631 | -0.37(-1.16%) |
Oct 10, 2014 | 32.00 | 32.78 | 31.64 | 31.77 | 339,982 | -0.39(-1.21%) |
Oct 09, 2014 | 32.91 | 33.13 | 32.10 | 32.16 | 286,130 | -0.67(-2.04%) |
Oct 08, 2014 | 32.28 | 33.00 | 31.63 | 32.83 | 165,196 | +0.44(+1.36%) |
Oct 07, 2014 | 32.37 | 33.17 | 32.07 | 32.39 | 202,526 | -0.10(-0.31%) |
Oct 06, 2014 | 32.49 | 33.19 | 32.30 | 32.49 | 173,954 | +0.04(+0.12%) |
Oct 03, 2014 | 32.30 | 32.98 | 32.03 | 32.45 | 307,826 | +0.46(+1.44%) |
Oct 02, 2014 | 31.61 | 32.35 | 31.46 | 31.99 | 395,939 | +0.47(+1.49%) |