Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 52.77 | 53.38 | 53.38 | 53.38 | 50,900 | +0.90(+1.71%) |
Dec 30, 2014 | 51.72 | 52.79 | 51.72 | 52.48 | 33,734 | +0.38(+0.73%) |
Dec 29, 2014 | 51.65 | 52.23 | 51.65 | 52.10 | 16,580 | +0.81(+1.58%) |
Dec 26, 2014 | 51.79 | 52.10 | 51.14 | 51.29 | 14,287 | -0.30(-0.58%) |
Dec 24, 2014 | 52.02 | 51.59 | 51.59 | 51.59 | 6,800 | -0.12(-0.23%) |
Dec 23, 2014 | 51.45 | 52.38 | 49.07 | 51.71 | 33,379 | +0.60(+1.17%) |
Dec 22, 2014 | 49.20 | 51.15 | 49.20 | 51.11 | 38,697 | +1.68(+3.40%) |
Dec 19, 2014 | 49.37 | 50.79 | 49.37 | 49.43 | 147,307 | -0.06(-0.12%) |
Dec 18, 2014 | 49.04 | 49.68 | 48.95 | 49.49 | 106,604 | +0.60(+1.23%) |
Dec 17, 2014 | 49.00 | 49.25 | 48.51 | 48.89 | 83,001 | -0.24(-0.49%) |
Dec 16, 2014 | 49.60 | 50.62 | 49.01 | 49.13 | 62,777 | -0.59(-1.19%) |
Dec 15, 2014 | 50.02 | 50.70 | 49.63 | 49.72 | 75,750 | -0.25(-0.50%) |
Dec 12, 2014 | 50.52 | 50.81 | 49.96 | 49.97 | 30,997 | -0.94(-1.85%) |
Dec 11, 2014 | 47.52 | 51.21 | 47.26 | 50.91 | 40,423 | +0.12(+0.24%) |
Dec 10, 2014 | 51.95 | 52.19 | 50.64 | 50.79 | 49,756 | -1.57(-3.00%) |
Dec 09, 2014 | 50.73 | 52.53 | 50.39 | 52.36 | 30,455 | +1.38(+2.71%) |
Dec 08, 2014 | 51.50 | 52.48 | 50.39 | 50.98 | 48,532 | -0.58(-1.12%) |
Dec 05, 2014 | 51.99 | 53.18 | 50.51 | 51.56 | 123,739 | -0.38(-0.73%) |
Dec 04, 2014 | 53.86 | 54.48 | 51.93 | 51.94 | 50,316 | -1.84(-3.42%) |
Dec 03, 2014 | 54.45 | 54.68 | 53.53 | 53.78 | 66,582 | -0.07(-0.13%) |
Dec 02, 2014 | 53.03 | 54.63 | 53.00 | 53.85 | 112,711 | +1.39(+2.65%) |
Dec 01, 2014 | 50.75 | 53.17 | 50.58 | 52.46 | 54,946 | +1.11(+2.16%) |
Nov 28, 2014 | 51.65 | 53.07 | 51.06 | 51.35 | 22,247 | -0.44(-0.85%) |
Nov 26, 2014 | 51.50 | 51.79 | 51.79 | 51.79 | 41,200 | +0.19(+0.37%) |
Nov 25, 2014 | 53.16 | 53.64 | 50.83 | 51.60 | 64,199 | -1.40(-2.64%) |
Nov 24, 2014 | 50.97 | 53.71 | 50.97 | 53.00 | 82,193 | +2.44(+4.83%) |
Nov 21, 2014 | 50.77 | 51.74 | 50.06 | 50.56 | 85,358 | +0.31(+0.62%) |
Nov 20, 2014 | 45.86 | 51.89 | 45.86 | 50.25 | 253,977 | +6.25(+14.20%) |
Nov 19, 2014 | 44.50 | 44.50 | 43.50 | 44.00 | 89,102 | -0.50(-1.12%) |
Nov 18, 2014 | 45.33 | 45.52 | 44.11 | 44.50 | 30,157 | -0.53(-1.18%) |
Nov 17, 2014 | 47.13 | 47.13 | 44.57 | 45.03 | 76,538 | -2.16(-4.58%) |
Nov 14, 2014 | 47.87 | 48.22 | 46.95 | 47.19 | 33,636 | -0.80(-1.67%) |
Nov 13, 2014 | 48.45 | 48.66 | 47.54 | 47.99 | 37,837 | -0.21(-0.44%) |
Nov 12, 2014 | 48.07 | 48.45 | 47.92 | 48.20 | 57,970 | +0.10(+0.21%) |
Nov 11, 2014 | 48.65 | 48.80 | 48.00 | 48.10 | 56,009 | -0.59(-1.22%) |
Nov 10, 2014 | 48.70 | 48.93 | 48.06 | 48.70 | 36,266 | +0.48(+0.99%) |
Nov 07, 2014 | 47.17 | 48.45 | 47.16 | 48.22 | 46,517 | +0.88(+1.86%) |
Nov 06, 2014 | 46.40 | 47.41 | 46.40 | 47.34 | 77,279 | +0.94(+2.03%) |
Nov 05, 2014 | 46.50 | 46.86 | 45.95 | 46.40 | 30,032 | -0.03(-0.06%) |
Nov 04, 2014 | 45.96 | 46.94 | 45.55 | 46.43 | 36,412 | +0.47(+1.02%) |
Nov 03, 2014 | 46.21 | 46.48 | 45.05 | 45.96 | 33,236 | -0.02(-0.04%) |
Oct 31, 2014 | 46.00 | 46.74 | 45.45 | 45.98 | 40,885 | +0.26(+0.57%) |
Oct 30, 2014 | 45.39 | 45.85 | 45.20 | 45.72 | 38,600 | +0.35(+0.77%) |
Oct 29, 2014 | 45.43 | 45.98 | 45.18 | 45.37 | 28,230 | -0.13(-0.29%) |
Oct 28, 2014 | 44.44 | 45.90 | 44.28 | 45.50 | 45,022 | +1.46(+3.32%) |
Oct 27, 2014 | 43.61 | 44.48 | 43.28 | 44.04 | 22,011 | +0.39(+0.89%) |
Oct 24, 2014 | 43.66 | 43.89 | 43.65 | 43.65 | 15,113 | +0.07(+0.16%) |
Oct 23, 2014 | 43.31 | 43.93 | 42.35 | 43.58 | 21,451 | +0.79(+1.85%) |
Oct 22, 2014 | 43.12 | 43.92 | 42.57 | 42.79 | 20,262 | -0.92(-2.10%) |
Oct 21, 2014 | 43.34 | 43.92 | 42.33 | 43.71 | 21,779 | +0.74(+1.72%) |
Oct 20, 2014 | 42.13 | 43.02 | 42.13 | 42.97 | 20,254 | +0.32(+0.75%) |
Oct 17, 2014 | 43.50 | 43.50 | 42.45 | 42.65 | 19,321 | -0.15(-0.35%) |
Oct 16, 2014 | 41.31 | 43.01 | 41.31 | 42.80 | 18,180 | +0.76(+1.81%) |
Oct 15, 2014 | 40.03 | 42.35 | 39.21 | 42.04 | 34,309 | +1.70(+4.21%) |
Oct 14, 2014 | 40.21 | 41.14 | 39.91 | 40.34 | 29,047 | +0.48(+1.20%) |
Oct 13, 2014 | 39.08 | 40.80 | 38.81 | 39.86 | 30,771 | +0.93(+2.39%) |
Oct 10, 2014 | 38.74 | 40.28 | 38.74 | 38.93 | 19,609 | -0.07(-0.18%) |
Oct 09, 2014 | 39.22 | 39.70 | 38.75 | 39.00 | 24,505 | -0.34(-0.86%) |
Oct 08, 2014 | 38.88 | 39.60 | 38.53 | 39.34 | 31,110 | +0.23(+0.59%) |
Oct 07, 2014 | 38.84 | 39.56 | 38.84 | 39.11 | 16,186 | -0.10(-0.26%) |
Oct 06, 2014 | 40.61 | 40.86 | 39.21 | 39.21 | 23,836 | -1.43(-3.52%) |
Oct 03, 2014 | 40.42 | 40.76 | 40.01 | 40.64 | 13,120 | +0.68(+1.70%) |
Oct 02, 2014 | 39.59 | 40.36 | 39.00 | 39.96 | 27,988 | +1.31(+3.39%) |