Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 50.10 | 49.39 | 49.39 | 49.39 | 705,147 | -0.60(-1.20%) |
Dec 30, 2014 | 50.05 | 50.36 | 49.74 | 49.99 | 494,562 | -0.14(-0.28%) |
Dec 29, 2014 | 50.49 | 50.65 | 50.10 | 50.13 | 587,514 | -0.41(-0.80%) |
Dec 26, 2014 | 50.64 | 50.72 | 50.43 | 50.53 | 314,728 | -0.03(-0.05%) |
Dec 24, 2014 | 50.24 | 50.56 | 50.56 | 50.56 | 481,979 | +0.35(+0.70%) |
Dec 23, 2014 | 50.21 | 50.23 | 49.54 | 50.21 | 1,179,815 | +0.18(+0.35%) |
Dec 22, 2014 | 49.62 | 50.21 | 49.40 | 50.03 | 804,663 | +0.48(+0.98%) |
Dec 19, 2014 | 49.25 | 49.69 | 48.83 | 49.54 | 1,400,295 | +0.28(+0.57%) |
Dec 18, 2014 | 48.56 | 49.70 | 48.48 | 49.26 | 1,513,325 | +0.85(+1.77%) |
Dec 17, 2014 | 47.85 | 48.45 | 47.36 | 48.41 | 2,941,964 | +0.42(+0.88%) |
Dec 16, 2014 | 46.89 | 48.22 | 46.70 | 47.99 | 1,899,508 | +0.99(+2.10%) |
Dec 15, 2014 | 46.91 | 47.27 | 46.50 | 47.00 | 1,059,970 | -0.10(-0.21%) |
Dec 12, 2014 | 46.95 | 47.26 | 46.36 | 47.10 | 933,192 | -0.11(-0.24%) |
Dec 11, 2014 | 47.17 | 47.38 | 46.85 | 47.21 | 792,368 | +0.21(+0.45%) |
Dec 10, 2014 | 47.12 | 47.36 | 46.79 | 47.00 | 1,349,020 | -0.97(-2.02%) |
Dec 09, 2014 | 47.96 | 48.00 | 47.51 | 47.97 | 739,611 | -0.26(-0.55%) |
Dec 08, 2014 | 47.90 | 48.38 | 47.84 | 48.23 | 935,835 | +0.25(+0.51%) |
Dec 05, 2014 | 47.95 | 48.08 | 47.57 | 47.99 | 588,370 | +0.19(+0.41%) |
Dec 04, 2014 | 47.44 | 47.79 | 47.27 | 47.79 | 539,727 | +0.20(+0.43%) |
Dec 03, 2014 | 47.10 | 47.62 | 47.00 | 47.59 | 616,992 | +0.38(+0.80%) |
Dec 02, 2014 | 46.80 | 47.37 | 46.52 | 47.21 | 728,753 | +0.26(+0.56%) |
Dec 01, 2014 | 46.63 | 47.08 | 46.47 | 46.95 | 902,049 | +0.08(+0.17%) |
Nov 28, 2014 | 46.78 | 47.32 | 46.69 | 46.87 | 528,232 | -0.40(-0.84%) |
Nov 26, 2014 | 46.80 | 47.26 | 47.26 | 47.26 | 830,352 | +0.53(+1.13%) |
Nov 25, 2014 | 46.62 | 46.90 | 46.33 | 46.73 | 838,995 | +0.19(+0.42%) |
Nov 24, 2014 | 46.25 | 46.56 | 45.85 | 46.54 | 1,046,367 | -0.02(-0.04%) |
Nov 21, 2014 | 46.36 | 46.56 | 46.03 | 46.56 | 901,227 | +0.31(+0.67%) |
Nov 20, 2014 | 45.62 | 46.29 | 45.55 | 46.25 | 639,269 | +0.42(+0.92%) |
Nov 19, 2014 | 46.03 | 46.23 | 45.56 | 45.83 | 823,142 | -0.26(-0.57%) |
Nov 18, 2014 | 45.80 | 46.33 | 45.73 | 46.09 | 1,451,929 | +0.29(+0.63%) |
Nov 17, 2014 | 45.65 | 45.91 | 45.27 | 45.80 | 1,185,955 | -0.09(-0.19%) |
Nov 14, 2014 | 45.62 | 45.90 | 45.34 | 45.89 | 685,547 | +0.33(+0.73%) |
Nov 13, 2014 | 45.63 | 45.99 | 45.52 | 45.56 | 671,234 | -0.21(-0.46%) |
Nov 12, 2014 | 44.80 | 45.87 | 44.73 | 45.77 | 1,254,839 | +0.95(+2.11%) |
Nov 11, 2014 | 44.74 | 45.10 | 44.50 | 44.82 | 433,466 | +0.11(+0.25%) |
Nov 10, 2014 | 44.73 | 45.10 | 44.58 | 44.71 | 505,658 | -0.11(-0.23%) |
Nov 07, 2014 | 45.17 | 45.17 | 44.65 | 44.81 | 599,504 | -0.38(-0.83%) |
Nov 06, 2014 | 45.07 | 45.26 | 44.81 | 45.19 | 468,660 | +0.11(+0.23%) |
Nov 05, 2014 | 45.56 | 45.61 | 44.99 | 45.08 | 615,325 | -0.32(-0.69%) |
Nov 04, 2014 | 44.99 | 45.44 | 44.99 | 45.40 | 394,105 | +0.09(+0.19%) |
Nov 03, 2014 | 45.56 | 45.63 | 45.14 | 45.31 | 710,839 | -0.45(-0.98%) |
Oct 31, 2014 | 45.92 | 46.04 | 45.51 | 45.76 | 1,272,352 | +0.10(+0.21%) |
Oct 30, 2014 | 45.20 | 45.69 | 45.02 | 45.66 | 866,557 | +0.26(+0.58%) |
Oct 29, 2014 | 45.76 | 45.99 | 45.27 | 45.40 | 1,049,521 | -0.46(-1.01%) |
Oct 28, 2014 | 45.34 | 45.98 | 45.14 | 45.86 | 1,331,233 | +0.69(+1.53%) |
Oct 27, 2014 | 45.38 | 45.58 | 45.58 | 45.17 | 1,805,956 | -0.41(-0.90%) |
Oct 24, 2014 | 45.92 | 46.88 | 44.57 | 45.58 | 3,338,044 | +3.79(+9.06%) |
Oct 23, 2014 | 41.71 | 42.15 | 41.59 | 41.80 | 1,324,407 | +0.18(+0.42%) |
Oct 22, 2014 | 42.04 | 42.22 | 41.52 | 41.62 | 1,158,041 | -0.46(-1.08%) |
Oct 21, 2014 | 41.58 | 42.16 | 41.54 | 42.08 | 1,595,049 | +0.86(+2.08%) |
Oct 20, 2014 | 40.78 | 41.26 | 40.75 | 41.22 | 1,412,896 | +0.24(+0.58%) |
Oct 17, 2014 | 40.99 | 41.68 | 40.56 | 40.98 | 1,881,944 | +0.46(+1.12%) |
Oct 16, 2014 | 40.16 | 40.83 | 40.08 | 40.53 | 1,837,218 | -0.53(-1.28%) |
Oct 15, 2014 | 41.26 | 41.43 | 40.52 | 41.05 | 3,024,759 | -0.84(-2.01%) |
Oct 14, 2014 | 42.50 | 42.50 | 41.76 | 41.89 | 1,713,154 | -0.57(-1.34%) |
Oct 13, 2014 | 42.32 | 42.82 | 41.95 | 42.46 | 1,647,064 | -0.07(-0.16%) |
Oct 10, 2014 | 42.45 | 43.21 | 42.02 | 42.53 | 2,000,309 | -0.35(-0.82%) |
Oct 09, 2014 | 44.37 | 44.47 | 41.97 | 42.88 | 4,514,123 | -1.68(-3.78%) |
Oct 08, 2014 | 44.14 | 44.65 | 43.86 | 44.57 | 1,473,705 | +0.13(+0.30%) |
Oct 07, 2014 | 44.55 | 44.84 | 44.24 | 44.43 | 961,134 | -0.54(-1.21%) |
Oct 06, 2014 | 44.32 | 45.15 | 44.32 | 44.98 | 875,982 | +0.96(+2.19%) |
Oct 03, 2014 | 43.66 | 44.16 | 43.43 | 44.01 | 1,117,066 | +0.34(+0.78%) |
Oct 02, 2014 | 43.26 | 43.70 | 43.05 | 43.67 | 1,198,010 | +0.30(+0.69%) |