Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 41.40 | 41.60 | 41.60 | 41.60 | 2,360 | -0.40(-0.95%) |
Dec 30, 2014 | 41.50 | 42.74 | 41.50 | 42.00 | 2,089 | +0.00(+0.00%) |
Dec 29, 2014 | 41.00 | 42.00 | 41.00 | 42.00 | 3,256 | +0.50(+1.20%) |
Dec 26, 2014 | 42.40 | 42.40 | 41.00 | 41.50 | 1,070 | -1.20(-2.81%) |
Dec 24, 2014 | 42.00 | 42.70 | 42.70 | 42.70 | 560 | +0.40(+0.94%) |
Dec 23, 2014 | 42.60 | 43.00 | 41.30 | 42.30 | 1,411 | +0.30(+0.71%) |
Dec 22, 2014 | 40.50 | 42.10 | 40.00 | 42.00 | 2,567 | +2.00(+5.00%) |
Dec 19, 2014 | 41.34 | 41.50 | 39.90 | 40.00 | 1,601 | +0.40(+1.01%) |
Dec 18, 2014 | 40.60 | 40.70 | 39.60 | 39.60 | 1,204 | -0.20(-0.50%) |
Dec 17, 2014 | 39.11 | 39.80 | 38.90 | 39.80 | 561 | +0.80(+2.05%) |
Dec 16, 2014 | 39.70 | 39.70 | 38.50 | 39.00 | 1,048 | -0.10(-0.26%) |
Dec 15, 2014 | 40.00 | 40.10 | 38.60 | 39.10 | 3,009 | +0.40(+1.03%) |
Dec 12, 2014 | 41.00 | 41.00 | 38.50 | 38.70 | 2,530 | -1.40(-3.49%) |
Dec 11, 2014 | 39.50 | 41.40 | 39.20 | 40.10 | 753 | +0.60(+1.52%) |
Dec 10, 2014 | 38.86 | 39.50 | 38.50 | 39.50 | 315 | +0.60(+1.54%) |
Dec 09, 2014 | 38.11 | 39.10 | 38.00 | 38.90 | 3,458 | +0.70(+1.83%) |
Dec 08, 2014 | 38.00 | 39.30 | 37.70 | 38.20 | 2,213 | +0.70(+1.87%) |
Dec 05, 2014 | 37.40 | 39.20 | 37.40 | 37.50 | 3,340 | -0.10(-0.27%) |
Dec 04, 2014 | 37.90 | 38.40 | 37.50 | 37.60 | 4,468 | -0.60(-1.57%) |
Dec 03, 2014 | 38.50 | 39.60 | 37.90 | 38.20 | 4,102 | -0.40(-1.04%) |
Dec 02, 2014 | 39.60 | 41.50 | 37.60 | 38.60 | 8,743 | -0.50(-1.28%) |
Dec 01, 2014 | 40.60 | 40.70 | 39.00 | 39.10 | 4,346 | -1.50(-3.69%) |
Nov 28, 2014 | 40.90 | 41.50 | 40.60 | 40.60 | 800 | -0.80(-1.93%) |
Nov 26, 2014 | 41.30 | 41.40 | 41.40 | 41.40 | 1,140 | +0.10(+0.24%) |
Nov 25, 2014 | 41.30 | 41.50 | 40.10 | 41.30 | 1,063 | -0.20(-0.48%) |
Nov 24, 2014 | 41.50 | 42.60 | 41.00 | 41.50 | 2,557 | -0.70(-1.66%) |
Nov 21, 2014 | 42.50 | 43.40 | 41.10 | 42.20 | 3,731 | +0.00(+0.00%) |
Nov 20, 2014 | 40.20 | 43.40 | 40.20 | 42.20 | 9,932 | +2.60(+6.57%) |
Nov 19, 2014 | 40.40 | 41.00 | 39.00 | 39.60 | 3,419 | -0.50(-1.25%) |
Nov 18, 2014 | 42.00 | 42.10 | 40.02 | 40.10 | 3,545 | -1.60(-3.84%) |
Nov 17, 2014 | 39.40 | 42.50 | 39.40 | 41.70 | 11,944 | +1.10(+2.71%) |
Nov 14, 2014 | 40.52 | 42.00 | 40.44 | 40.60 | 7,028 | +0.30(+0.74%) |
Nov 13, 2014 | 41.20 | 42.00 | 40.20 | 40.30 | 8,541 | -0.70(-1.71%) |
Nov 12, 2014 | 40.50 | 42.90 | 40.10 | 41.00 | 14,829 | +0.80(+1.99%) |
Nov 11, 2014 | 39.60 | 40.80 | 39.30 | 40.20 | 9,873 | -0.40(-0.99%) |
Nov 10, 2014 | 40.50 | 40.89 | 39.00 | 40.60 | 21,743 | +0.30(+0.74%) |
Nov 07, 2014 | 41.00 | 41.10 | 39.50 | 40.30 | 7,576 | -0.50(-1.23%) |
Nov 06, 2014 | 41.00 | 41.20 | 38.60 | 40.80 | 10,567 | -0.20(-0.49%) |
Nov 05, 2014 | 42.30 | 43.80 | 40.20 | 41.00 | 18,697 | -1.40(-3.30%) |
Nov 04, 2014 | 43.20 | 43.40 | 42.00 | 42.40 | 4,663 | -0.70(-1.62%) |
Nov 03, 2014 | 43.60 | 43.80 | 42.80 | 43.10 | 5,316 | -0.50(-1.15%) |
Oct 31, 2014 | 44.50 | 44.80 | 43.50 | 43.60 | 3,746 | -0.40(-0.91%) |
Oct 30, 2014 | 44.60 | 45.90 | 44.00 | 44.00 | 5,620 | -1.10(-2.44%) |
Oct 29, 2014 | 44.20 | 46.22 | 43.90 | 45.10 | 8,955 | +0.80(+1.81%) |
Oct 28, 2014 | 44.40 | 44.90 | 44.00 | 44.30 | 3,445 | +0.30(+0.68%) |
Oct 27, 2014 | 44.10 | 44.13 | 44.13 | 44.00 | 7,519 | -0.13(-0.29%) |
Oct 24, 2014 | 44.20 | 45.30 | 43.50 | 44.13 | 6,307 | -0.27(-0.61%) |
Oct 23, 2014 | 44.90 | 47.30 | 43.80 | 44.40 | 3,520 | -1.00(-2.20%) |
Oct 22, 2014 | 45.40 | 46.60 | 43.80 | 45.40 | 5,382 | -0.40(-0.88%) |
Oct 21, 2014 | 46.30 | 47.40 | 44.70 | 45.80 | 3,512 | -0.50(-1.08%) |
Oct 20, 2014 | 44.70 | 47.00 | 44.60 | 46.30 | 6,906 | +1.70(+3.81%) |
Oct 17, 2014 | 45.00 | 45.65 | 43.80 | 44.60 | 7,855 | +0.20(+0.45%) |
Oct 16, 2014 | 43.40 | 46.70 | 43.40 | 44.40 | 6,617 | +0.80(+1.83%) |
Oct 15, 2014 | 45.90 | 47.20 | 45.80 | 43.60 | 4,883 | -2.60(-5.63%) |
Oct 14, 2014 | 46.60 | 47.60 | 44.95 | 46.20 | 7,032 | -0.20(-0.43%) |
Oct 13, 2014 | 45.80 | 49.10 | 45.50 | 46.40 | 3,905 | +0.90(+1.98%) |
Oct 10, 2014 | 46.20 | 47.10 | 43.30 | 45.50 | 10,059 | -0.70(-1.52%) |
Oct 09, 2014 | 47.00 | 48.10 | 45.00 | 46.20 | 13,289 | -0.20(-0.43%) |
Oct 08, 2014 | 48.60 | 49.99 | 45.90 | 46.40 | 14,724 | -3.80(-7.57%) |
Oct 07, 2014 | 50.20 | 51.50 | 49.70 | 50.20 | 4,965 | +0.10(+0.20%) |
Oct 06, 2014 | 50.00 | 50.50 | 49.50 | 50.10 | 2,904 | +0.00(+0.00%) |
Oct 03, 2014 | 49.90 | 50.40 | 49.00 | 50.10 | 1,371 | +0.70(+1.42%) |
Oct 02, 2014 | 48.80 | 50.55 | 48.20 | 49.40 | 2,393 | -0.30(-0.60%) |