Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 47.36 | 46.77 | 46.77 | 46.77 | 350,897 | -0.24(-0.52%) |
Dec 30, 2014 | 47.12 | 47.39 | 46.92 | 47.01 | 176,907 | -0.20(-0.42%) |
Dec 29, 2014 | 47.08 | 47.34 | 47.03 | 47.21 | 90,903 | +0.09(+0.19%) |
Dec 26, 2014 | 46.81 | 47.12 | 46.64 | 47.12 | 122,341 | +0.43(+0.93%) |
Dec 24, 2014 | 46.04 | 46.68 | 46.68 | 46.68 | 208,230 | +0.49(+1.06%) |
Dec 23, 2014 | 47.73 | 47.73 | 46.05 | 46.19 | 198,906 | -1.38(-2.90%) |
Dec 22, 2014 | 47.92 | 47.94 | 47.22 | 47.57 | 355,196 | -0.33(-0.69%) |
Dec 19, 2014 | 47.44 | 48.10 | 46.57 | 47.90 | 170,698 | +0.55(+1.16%) |
Dec 18, 2014 | 46.88 | 47.35 | 46.72 | 47.35 | 241,447 | +1.05(+2.26%) |
Dec 17, 2014 | 45.26 | 46.31 | 45.12 | 46.30 | 76,051 | +1.20(+2.65%) |
Dec 16, 2014 | 45.41 | 46.25 | 45.10 | 45.11 | 190,466 | -0.45(-0.99%) |
Dec 15, 2014 | 46.31 | 46.47 | 45.35 | 45.56 | 169,650 | -0.49(-1.06%) |
Dec 12, 2014 | 46.61 | 46.77 | 46.04 | 46.05 | 196,040 | -0.85(-1.81%) |
Dec 11, 2014 | 46.77 | 47.51 | 46.77 | 46.90 | 97,929 | +0.28(+0.59%) |
Dec 10, 2014 | 47.64 | 47.64 | 46.62 | 46.62 | 118,289 | -1.01(-2.13%) |
Dec 09, 2014 | 47.11 | 47.69 | 46.71 | 47.64 | 223,070 | +0.03(+0.06%) |
Dec 08, 2014 | 47.63 | 48.12 | 47.45 | 47.61 | 115,115 | -0.02(-0.04%) |
Dec 05, 2014 | 47.33 | 47.61 | 47.28 | 47.63 | 210,998 | +0.42(+0.90%) |
Dec 04, 2014 | 47.35 | 47.53 | 47.11 | 47.20 | 140,082 | -0.24(-0.50%) |
Dec 03, 2014 | 47.26 | 47.50 | 47.03 | 47.44 | 84,527 | +0.28(+0.59%) |
Dec 02, 2014 | 47.02 | 47.29 | 46.87 | 47.17 | 92,161 | +0.54(+1.17%) |
Dec 01, 2014 | 47.34 | 47.43 | 46.57 | 46.62 | 199,536 | -0.85(-1.79%) |
Nov 28, 2014 | 47.51 | 48.00 | 47.42 | 47.47 | 98,996 | -0.05(-0.10%) |
Nov 26, 2014 | 46.72 | 47.52 | 47.52 | 47.52 | 249,714 | +0.80(+1.72%) |
Nov 25, 2014 | 46.57 | 46.76 | 46.37 | 46.71 | 103,415 | +0.15(+0.32%) |
Nov 24, 2014 | 45.71 | 46.56 | 45.70 | 46.56 | 117,152 | +0.98(+2.15%) |
Nov 21, 2014 | 46.11 | 46.11 | 45.55 | 45.58 | 172,341 | -0.05(-0.10%) |
Nov 20, 2014 | 45.36 | 45.70 | 45.21 | 45.63 | 96,629 | +0.12(+0.26%) |
Nov 19, 2014 | 46.08 | 46.08 | 45.43 | 45.51 | 143,951 | -0.40(-0.88%) |
Nov 18, 2014 | 45.11 | 45.95 | 45.11 | 45.91 | 99,131 | +0.89(+1.99%) |
Nov 17, 2014 | 44.65 | 45.39 | 44.65 | 45.02 | 125,281 | +0.28(+0.62%) |
Nov 14, 2014 | 44.86 | 44.86 | 44.42 | 44.74 | 79,966 | -0.14(-0.32%) |
Nov 13, 2014 | 45.09 | 45.45 | 44.79 | 44.89 | 64,693 | -0.28(-0.61%) |
Nov 12, 2014 | 44.81 | 45.21 | 44.79 | 45.16 | 173,372 | +0.05(+0.12%) |
Nov 11, 2014 | 44.98 | 45.12 | 44.78 | 45.11 | 72,923 | +0.12(+0.28%) |
Nov 10, 2014 | 44.55 | 44.99 | 44.40 | 44.98 | 122,311 | +0.38(+0.85%) |
Nov 07, 2014 | 45.30 | 45.37 | 44.21 | 44.60 | 148,444 | -1.05(-2.30%) |
Nov 06, 2014 | 45.76 | 46.08 | 45.39 | 45.66 | 374,334 | +0.15(+0.34%) |
Nov 05, 2014 | 46.61 | 46.83 | 45.37 | 45.50 | 202,111 | -0.64(-1.38%) |
Nov 04, 2014 | 46.11 | 46.24 | 45.70 | 46.14 | 214,473 | -0.04(-0.08%) |
Nov 03, 2014 | 46.11 | 46.40 | 45.88 | 46.18 | 445,257 | +0.23(+0.50%) |
Oct 31, 2014 | 46.52 | 46.67 | 45.88 | 45.95 | 189,751 | +0.02(+0.05%) |
Oct 30, 2014 | 44.79 | 46.02 | 44.79 | 45.92 | 211,971 | +1.01(+2.25%) |
Oct 29, 2014 | 45.22 | 45.30 | 44.71 | 44.91 | 155,984 | -0.25(-0.56%) |
Oct 28, 2014 | 45.15 | 45.16 | 44.86 | 45.16 | 268,227 | +0.53(+1.18%) |
Oct 27, 2014 | 44.48 | 44.64 | 44.50 | 44.63 | 162,202 | +0.13(+0.30%) |
Oct 24, 2014 | 44.19 | 44.55 | 44.13 | 44.50 | 93,347 | +0.38(+0.87%) |
Oct 23, 2014 | 43.65 | 44.45 | 43.65 | 44.12 | 137,595 | +1.01(+2.34%) |
Oct 22, 2014 | 43.78 | 43.83 | 43.08 | 43.11 | 119,644 | -0.52(-1.18%) |
Oct 21, 2014 | 43.18 | 43.62 | 43.12 | 43.62 | 170,494 | +0.77(+1.79%) |
Oct 20, 2014 | 42.14 | 42.86 | 42.14 | 42.86 | 145,813 | +0.65(+1.54%) |
Oct 17, 2014 | 42.63 | 42.72 | 41.86 | 42.20 | 283,040 | +0.02(+0.05%) |
Oct 16, 2014 | 40.79 | 42.60 | 40.79 | 42.18 | 142,458 | +0.50(+1.20%) |
Oct 15, 2014 | 41.05 | 41.83 | 40.32 | 41.68 | 303,999 | -0.04(-0.10%) |
Oct 14, 2014 | 41.77 | 42.35 | 40.96 | 41.73 | 219,928 | +0.17(+0.42%) |
Oct 13, 2014 | 42.69 | 42.77 | 41.52 | 41.55 | 251,285 | -1.11(-2.59%) |
Oct 10, 2014 | 43.25 | 43.59 | 42.65 | 42.66 | 89,892 | -0.68(-1.57%) |
Oct 09, 2014 | 44.21 | 44.41 | 43.25 | 43.34 | 108,945 | -0.65(-1.48%) |
Oct 08, 2014 | 43.12 | 44.00 | 42.50 | 43.99 | 170,702 | +0.90(+2.09%) |
Oct 07, 2014 | 43.62 | 43.62 | 43.09 | 43.09 | 115,113 | -0.72(-1.64%) |
Oct 06, 2014 | 44.52 | 44.75 | 43.72 | 43.81 | 253,872 | -0.47(-1.05%) |
Oct 03, 2014 | 43.94 | 44.37 | 43.52 | 44.27 | 176,390 | +0.92(+2.12%) |
Oct 02, 2014 | 43.21 | 43.60 | 42.69 | 43.35 | 124,648 | +0.10(+0.23%) |