Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 46.82 | 47.01 | 47.01 | 47.01 | 118,400 | +0.38(+0.81%) |
Dec 30, 2014 | 46.74 | 46.97 | 46.37 | 46.63 | 64,463 | -0.30(-0.64%) |
Dec 29, 2014 | 47.24 | 47.30 | 46.64 | 46.93 | 67,171 | -0.16(-0.34%) |
Dec 26, 2014 | 47.20 | 47.30 | 46.82 | 47.09 | 55,958 | -0.05(-0.11%) |
Dec 24, 2014 | 47.00 | 47.14 | 47.14 | 47.14 | 33,000 | +0.20(+0.43%) |
Dec 23, 2014 | 46.72 | 47.20 | 46.68 | 46.94 | 83,314 | +0.31(+0.66%) |
Dec 22, 2014 | 46.66 | 46.78 | 46.16 | 46.63 | 56,884 | +0.11(+0.24%) |
Dec 19, 2014 | 46.27 | 47.00 | 46.14 | 46.52 | 493,765 | +0.35(+0.76%) |
Dec 18, 2014 | 46.00 | 46.30 | 45.45 | 46.17 | 330,198 | +0.51(+1.12%) |
Dec 17, 2014 | 45.21 | 45.81 | 44.65 | 45.66 | 201,105 | +0.65(+1.44%) |
Dec 16, 2014 | 44.84 | 45.44 | 44.55 | 45.01 | 128,916 | +0.16(+0.36%) |
Dec 15, 2014 | 45.26 | 45.72 | 44.80 | 44.85 | 224,528 | -0.05(-0.11%) |
Dec 12, 2014 | 44.67 | 45.47 | 44.67 | 44.90 | 254,589 | -0.19(-0.42%) |
Dec 11, 2014 | 45.69 | 45.86 | 44.99 | 45.09 | 1,135,682 | -0.62(-1.36%) |
Dec 10, 2014 | 45.55 | 45.99 | 45.18 | 45.71 | 175,668 | +0.12(+0.26%) |
Dec 09, 2014 | 44.33 | 45.83 | 43.98 | 45.59 | 118,288 | +0.70(+1.56%) |
Dec 08, 2014 | 45.22 | 45.79 | 44.83 | 44.89 | 86,934 | -0.33(-0.73%) |
Dec 05, 2014 | 44.79 | 45.72 | 44.79 | 45.22 | 93,308 | +0.36(+0.80%) |
Dec 04, 2014 | 44.94 | 45.39 | 44.58 | 44.86 | 104,179 | -0.24(-0.53%) |
Dec 03, 2014 | 44.93 | 45.41 | 44.24 | 45.10 | 144,929 | +0.29(+0.65%) |
Dec 02, 2014 | 44.40 | 45.02 | 44.09 | 44.81 | 197,074 | +0.58(+1.31%) |
Dec 01, 2014 | 44.38 | 44.69 | 43.34 | 44.23 | 182,741 | -0.47(-1.05%) |
Nov 28, 2014 | 45.00 | 45.26 | 44.53 | 44.70 | 135,504 | -0.22(-0.49%) |
Nov 26, 2014 | 44.80 | 44.92 | 44.92 | 44.92 | 212,300 | +0.29(+0.65%) |
Nov 25, 2014 | 44.65 | 44.66 | 44.03 | 44.63 | 132,059 | +0.16(+0.36%) |
Nov 24, 2014 | 44.27 | 44.51 | 43.81 | 44.47 | 125,652 | +0.39(+0.88%) |
Nov 21, 2014 | 44.71 | 44.71 | 43.97 | 44.08 | 176,683 | -0.11(-0.25%) |
Nov 20, 2014 | 43.92 | 44.74 | 43.63 | 44.19 | 133,641 | +0.26(+0.59%) |
Nov 19, 2014 | 44.08 | 44.35 | 43.86 | 43.93 | 87,356 | -0.11(-0.25%) |
Nov 18, 2014 | 43.75 | 44.20 | 43.40 | 44.04 | 96,503 | +0.44(+1.01%) |
Nov 17, 2014 | 43.61 | 43.73 | 43.55 | 43.60 | 67,840 | +0.01(+0.02%) |
Nov 14, 2014 | 43.42 | 43.77 | 43.25 | 43.59 | 90,197 | +0.11(+0.25%) |
Nov 13, 2014 | 44.13 | 44.28 | 43.39 | 43.48 | 45,268 | -0.53(-1.20%) |
Nov 12, 2014 | 43.84 | 44.14 | 43.82 | 44.01 | 126,889 | +0.09(+0.20%) |
Nov 11, 2014 | 44.29 | 44.42 | 43.70 | 43.92 | 142,669 | -0.49(-1.10%) |
Nov 10, 2014 | 43.57 | 44.77 | 43.55 | 44.41 | 221,599 | +0.98(+2.26%) |
Nov 07, 2014 | 43.05 | 43.45 | 42.80 | 43.43 | 128,148 | +0.38(+0.88%) |
Nov 06, 2014 | 43.65 | 43.75 | 42.72 | 43.05 | 146,396 | -0.63(-1.44%) |
Nov 05, 2014 | 44.80 | 44.80 | 43.01 | 43.68 | 295,034 | -1.10(-2.46%) |
Nov 04, 2014 | 44.11 | 44.84 | 43.79 | 44.78 | 168,071 | +0.53(+1.20%) |
Nov 03, 2014 | 44.13 | 44.35 | 43.00 | 44.25 | 181,709 | -0.31(-0.70%) |
Oct 31, 2014 | 44.50 | 44.95 | 44.17 | 44.56 | 108,614 | +0.16(+0.36%) |
Oct 30, 2014 | 43.95 | 44.50 | 43.69 | 44.40 | 110,235 | +0.44(+1.00%) |
Oct 29, 2014 | 44.22 | 44.26 | 43.80 | 43.96 | 81,538 | -0.21(-0.48%) |
Oct 28, 2014 | 43.19 | 44.22 | 42.98 | 44.17 | 162,071 | +1.25(+2.91%) |
Oct 27, 2014 | 43.18 | 43.28 | 43.28 | 42.92 | 56,218 | -0.36(-0.83%) |
Oct 24, 2014 | 42.81 | 43.43 | 42.58 | 43.28 | 66,220 | +0.58(+1.36%) |
Oct 23, 2014 | 43.08 | 43.17 | 42.39 | 42.70 | 166,636 | -0.15(-0.35%) |
Oct 22, 2014 | 43.30 | 43.79 | 42.79 | 42.85 | 80,784 | -0.41(-0.95%) |
Oct 21, 2014 | 42.53 | 43.88 | 42.46 | 43.26 | 236,463 | +0.80(+1.88%) |
Oct 20, 2014 | 42.35 | 42.72 | 42.17 | 42.46 | 115,036 | +0.04(+0.09%) |
Oct 17, 2014 | 43.06 | 43.15 | 42.04 | 42.42 | 99,647 | -0.15(-0.35%) |
Oct 16, 2014 | 41.55 | 42.88 | 41.19 | 42.57 | 151,748 | +0.60(+1.43%) |
Oct 15, 2014 | 41.00 | 42.23 | 40.60 | 41.97 | 224,556 | +0.37(+0.89%) |
Oct 14, 2014 | 41.48 | 42.25 | 41.35 | 41.60 | 200,016 | +0.54(+1.32%) |
Oct 13, 2014 | 41.48 | 42.36 | 41.02 | 41.06 | 156,389 | -0.32(-0.77%) |
Oct 10, 2014 | 41.71 | 42.33 | 41.33 | 41.38 | 267,199 | -0.50(-1.19%) |
Oct 09, 2014 | 42.04 | 42.20 | 41.77 | 41.88 | 144,164 | -0.15(-0.36%) |
Oct 08, 2014 | 41.73 | 42.27 | 41.71 | 42.03 | 233,261 | +0.22(+0.53%) |
Oct 07, 2014 | 41.94 | 42.17 | 41.77 | 41.81 | 151,772 | -0.22(-0.52%) |
Oct 06, 2014 | 42.21 | 42.33 | 41.95 | 42.03 | 70,978 | -0.16(-0.38%) |
Oct 03, 2014 | 42.45 | 42.72 | 42.17 | 42.19 | 56,364 | +0.20(+0.48%) |
Oct 02, 2014 | 41.30 | 42.06 | 40.97 | 41.99 | 105,602 | +0.75(+1.82%) |