Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 47.73 | 46.70 | 46.70 | 46.70 | 314,591 | -0.94(-1.98%) |
Dec 30, 2014 | 47.87 | 48.36 | 47.36 | 47.64 | 175,664 | -0.38(-0.79%) |
Dec 29, 2014 | 48.03 | 48.45 | 47.60 | 48.02 | 343,894 | +0.11(+0.23%) |
Dec 26, 2014 | 47.65 | 48.09 | 47.37 | 47.91 | 192,528 | +0.38(+0.80%) |
Dec 24, 2014 | 47.54 | 47.53 | 47.53 | 47.53 | 183,145 | -0.06(-0.13%) |
Dec 23, 2014 | 49.09 | 49.09 | 47.32 | 47.59 | 428,097 | -1.31(-2.67%) |
Dec 22, 2014 | 48.56 | 49.02 | 48.14 | 48.90 | 393,609 | +0.07(+0.14%) |
Dec 19, 2014 | 46.38 | 48.83 | 46.26 | 48.83 | 1,359,903 | +2.38(+5.12%) |
Dec 18, 2014 | 47.42 | 47.42 | 46.29 | 46.45 | 387,962 | -0.61(-1.30%) |
Dec 17, 2014 | 45.86 | 47.09 | 45.53 | 47.07 | 373,630 | +1.29(+2.82%) |
Dec 16, 2014 | 44.82 | 45.88 | 44.06 | 45.77 | 397,596 | +0.87(+1.94%) |
Dec 15, 2014 | 45.96 | 46.20 | 44.51 | 44.90 | 302,160 | -1.01(-2.20%) |
Dec 12, 2014 | 45.89 | 46.51 | 45.86 | 45.91 | 288,003 | -0.42(-0.91%) |
Dec 11, 2014 | 45.97 | 46.48 | 45.70 | 46.33 | 253,824 | +0.44(+0.95%) |
Dec 10, 2014 | 45.65 | 46.01 | 45.59 | 45.90 | 207,931 | +0.06(+0.13%) |
Dec 09, 2014 | 45.12 | 45.87 | 44.96 | 45.83 | 212,558 | +0.28(+0.62%) |
Dec 08, 2014 | 45.03 | 45.81 | 45.03 | 45.55 | 231,088 | +0.51(+1.14%) |
Dec 05, 2014 | 44.57 | 45.09 | 44.36 | 45.04 | 198,987 | +0.28(+0.63%) |
Dec 04, 2014 | 44.50 | 44.90 | 44.27 | 44.76 | 188,024 | +0.11(+0.24%) |
Dec 03, 2014 | 44.21 | 44.73 | 43.97 | 44.65 | 165,217 | +0.34(+0.76%) |
Dec 02, 2014 | 43.66 | 44.41 | 43.41 | 44.31 | 215,907 | +0.58(+1.33%) |
Dec 01, 2014 | 44.96 | 45.10 | 43.66 | 43.73 | 311,843 | -1.28(-2.85%) |
Nov 28, 2014 | 45.16 | 45.83 | 45.02 | 45.02 | 165,764 | -0.04(-0.08%) |
Nov 26, 2014 | 44.41 | 45.05 | 45.05 | 45.05 | 230,762 | +0.76(+1.73%) |
Nov 25, 2014 | 43.67 | 44.48 | 43.41 | 44.29 | 310,497 | +0.70(+1.61%) |
Nov 24, 2014 | 43.11 | 43.67 | 42.88 | 43.59 | 260,394 | +0.65(+1.51%) |
Nov 21, 2014 | 43.31 | 43.40 | 42.80 | 42.94 | 274,827 | +0.03(+0.07%) |
Nov 20, 2014 | 42.61 | 42.98 | 42.24 | 42.91 | 306,777 | +0.29(+0.68%) |
Nov 19, 2014 | 43.28 | 43.51 | 42.39 | 42.62 | 331,653 | -0.79(-1.83%) |
Nov 18, 2014 | 43.29 | 43.81 | 43.24 | 43.41 | 277,132 | +0.21(+0.50%) |
Nov 17, 2014 | 42.80 | 43.21 | 42.69 | 43.20 | 260,555 | +0.35(+0.82%) |
Nov 14, 2014 | 43.53 | 43.71 | 42.75 | 42.85 | 264,765 | -0.76(-1.75%) |
Nov 13, 2014 | 43.66 | 44.18 | 43.36 | 43.61 | 145,780 | +0.08(+0.18%) |
Nov 12, 2014 | 43.70 | 43.79 | 43.35 | 43.53 | 175,082 | -0.26(-0.59%) |
Nov 11, 2014 | 44.09 | 44.24 | 43.69 | 43.79 | 218,769 | -0.45(-1.02%) |
Nov 10, 2014 | 43.88 | 44.28 | 43.62 | 44.24 | 219,159 | +0.33(+0.75%) |
Nov 07, 2014 | 43.93 | 44.25 | 43.43 | 43.92 | 327,047 | -0.14(-0.31%) |
Nov 06, 2014 | 44.71 | 45.09 | 44.00 | 44.05 | 332,305 | -0.60(-1.35%) |
Nov 05, 2014 | 44.68 | 45.07 | 44.16 | 44.66 | 243,839 | +0.17(+0.38%) |
Nov 04, 2014 | 44.37 | 44.73 | 44.10 | 44.49 | 354,194 | -0.15(-0.34%) |
Nov 03, 2014 | 44.43 | 45.17 | 44.27 | 44.64 | 456,015 | +0.33(+0.74%) |
Oct 31, 2014 | 43.02 | 44.33 | 42.47 | 44.31 | 448,347 | +1.63(+3.81%) |
Oct 30, 2014 | 41.82 | 43.16 | 41.52 | 42.69 | 415,655 | +1.10(+2.65%) |
Oct 29, 2014 | 41.28 | 41.72 | 41.16 | 41.58 | 337,552 | +0.19(+0.46%) |
Oct 28, 2014 | 41.23 | 41.44 | 41.03 | 41.39 | 260,119 | +0.15(+0.37%) |
Oct 27, 2014 | 41.37 | 41.42 | 40.85 | 41.24 | 311,265 | -0.18(-0.42%) |
Oct 24, 2014 | 41.54 | 41.58 | 41.20 | 41.42 | 218,916 | -0.02(-0.04%) |
Oct 23, 2014 | 41.60 | 41.65 | 41.03 | 41.43 | 363,268 | +0.16(+0.39%) |
Oct 22, 2014 | 41.46 | 41.78 | 41.23 | 41.27 | 226,108 | -0.21(-0.50%) |
Oct 21, 2014 | 41.28 | 41.59 | 40.81 | 41.48 | 269,165 | +0.30(+0.72%) |
Oct 20, 2014 | 40.26 | 41.22 | 40.26 | 41.18 | 310,747 | +0.69(+1.70%) |
Oct 17, 2014 | 41.29 | 41.29 | 40.40 | 40.49 | 311,654 | -0.47(-1.16%) |
Oct 16, 2014 | 40.30 | 41.19 | 40.30 | 40.97 | 270,424 | +0.31(+0.75%) |
Oct 15, 2014 | 40.78 | 41.64 | 40.49 | 40.66 | 456,451 | -0.39(-0.95%) |
Oct 14, 2014 | 40.16 | 41.44 | 39.95 | 41.05 | 365,309 | +1.12(+2.79%) |
Oct 13, 2014 | 39.31 | 40.21 | 39.28 | 39.93 | 352,890 | +0.61(+1.56%) |
Oct 10, 2014 | 38.94 | 39.90 | 38.82 | 39.32 | 281,908 | -0.31(-0.77%) |
Oct 09, 2014 | 39.76 | 40.11 | 39.51 | 39.63 | 238,389 | -0.10(-0.25%) |
Oct 08, 2014 | 38.69 | 39.76 | 38.59 | 39.73 | 270,612 | +1.06(+2.75%) |
Oct 07, 2014 | 38.84 | 39.16 | 38.63 | 38.66 | 160,055 | -0.32(-0.82%) |
Oct 06, 2014 | 38.88 | 39.31 | 38.79 | 38.99 | 249,242 | +0.08(+0.20%) |
Oct 03, 2014 | 39.59 | 39.59 | 38.91 | 38.91 | 291,589 | -0.33(-0.84%) |
Oct 02, 2014 | 39.00 | 39.43 | 38.75 | 39.24 | 398,433 | +0.20(+0.51%) |