Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 44.11 | 43.77 | 43.77 | 43.77 | 2,562,165 | -0.26(-0.59%) |
Dec 30, 2014 | 44.17 | 44.33 | 43.93 | 44.03 | 2,437,542 | -0.17(-0.38%) |
Dec 29, 2014 | 43.92 | 44.45 | 43.82 | 44.20 | 3,150,050 | +0.25(+0.57%) |
Dec 26, 2014 | 43.78 | 44.09 | 43.66 | 43.94 | 1,733,452 | +0.21(+0.48%) |
Dec 24, 2014 | 43.88 | 43.73 | 43.73 | 43.73 | 1,330,015 | +0.07(+0.15%) |
Dec 23, 2014 | 43.56 | 43.86 | 43.48 | 43.67 | 2,672,584 | +0.13(+0.30%) |
Dec 22, 2014 | 42.99 | 43.59 | 42.80 | 43.54 | 4,099,962 | +0.78(+1.81%) |
Dec 19, 2014 | 42.89 | 43.42 | 42.57 | 42.76 | 9,628,392 | -0.34(-0.79%) |
Dec 18, 2014 | 42.83 | 43.12 | 42.54 | 43.10 | 7,486,231 | +0.68(+1.61%) |
Dec 17, 2014 | 41.64 | 42.46 | 41.58 | 42.42 | 8,982,972 | +0.95(+2.29%) |
Dec 16, 2014 | 42.18 | 42.57 | 41.46 | 41.47 | 11,735,223 | -0.97(-2.28%) |
Dec 15, 2014 | 43.88 | 43.95 | 42.41 | 42.44 | 8,272,478 | -1.33(-3.05%) |
Dec 12, 2014 | 43.51 | 44.33 | 43.41 | 43.77 | 9,403,035 | +0.50(+1.15%) |
Dec 11, 2014 | 42.66 | 43.84 | 42.39 | 43.27 | 13,249,693 | +0.90(+2.11%) |
Dec 10, 2014 | 42.75 | 43.82 | 42.35 | 42.38 | 17,145,696 | -2.82(-6.24%) |
Dec 09, 2014 | 45.43 | 45.64 | 45.06 | 45.19 | 7,372,358 | -0.74(-1.62%) |
Dec 08, 2014 | 46.35 | 46.65 | 45.78 | 45.94 | 5,660,401 | -1.11(-2.35%) |
Dec 05, 2014 | 46.91 | 47.18 | 46.71 | 47.04 | 3,056,533 | +0.34(+0.73%) |
Dec 04, 2014 | 46.56 | 47.00 | 46.20 | 46.70 | 3,708,545 | +0.05(+0.12%) |
Dec 03, 2014 | 47.18 | 47.21 | 46.25 | 46.65 | 5,018,089 | -0.43(-0.92%) |
Dec 02, 2014 | 46.52 | 47.10 | 46.35 | 47.08 | 6,037,276 | +0.59(+1.27%) |
Dec 01, 2014 | 45.43 | 46.73 | 45.42 | 46.49 | 5,198,692 | +0.08(+0.17%) |
Nov 28, 2014 | 46.22 | 46.61 | 46.19 | 46.41 | 2,505,642 | +0.30(+0.65%) |
Nov 26, 2014 | 45.93 | 46.11 | 46.11 | 46.11 | 4,139,842 | +0.28(+0.60%) |
Nov 25, 2014 | 45.90 | 46.10 | 45.60 | 45.84 | 5,365,274 | -0.06(-0.13%) |
Nov 24, 2014 | 45.85 | 46.06 | 45.46 | 45.90 | 4,583,589 | +0.32(+0.70%) |
Nov 21, 2014 | 45.91 | 46.22 | 45.50 | 45.58 | 6,082,451 | +0.21(+0.46%) |
Nov 20, 2014 | 44.76 | 45.52 | 44.76 | 45.37 | 7,488,145 | +0.93(+2.08%) |
Nov 19, 2014 | 44.58 | 44.63 | 44.21 | 44.44 | 2,683,817 | -0.13(-0.30%) |
Nov 18, 2014 | 44.45 | 44.81 | 44.26 | 44.57 | 4,305,433 | +0.12(+0.27%) |
Nov 17, 2014 | 44.71 | 45.10 | 44.41 | 44.45 | 3,683,810 | -0.47(-1.06%) |
Nov 14, 2014 | 45.19 | 45.24 | 44.79 | 44.93 | 4,043,073 | -0.37(-0.81%) |
Nov 13, 2014 | 44.83 | 45.42 | 44.83 | 45.30 | 6,483,533 | +0.50(+1.11%) |
Nov 12, 2014 | 44.09 | 44.83 | 44.06 | 44.80 | 4,750,626 | +0.62(+1.41%) |
Nov 11, 2014 | 44.10 | 44.33 | 44.01 | 44.17 | 2,528,191 | +0.15(+0.34%) |
Nov 10, 2014 | 43.96 | 44.30 | 43.87 | 44.02 | 4,476,938 | +0.25(+0.56%) |
Nov 07, 2014 | 43.73 | 43.81 | 43.20 | 43.78 | 4,030,450 | -0.14(-0.33%) |
Nov 06, 2014 | 43.91 | 44.07 | 43.53 | 43.92 | 4,460,348 | +0.40(+0.91%) |
Nov 05, 2014 | 43.55 | 43.61 | 43.22 | 43.52 | 3,291,556 | +0.23(+0.53%) |
Nov 04, 2014 | 42.96 | 43.36 | 42.87 | 43.30 | 3,886,935 | +0.30(+0.70%) |
Nov 03, 2014 | 43.09 | 43.16 | 42.77 | 42.99 | 5,087,875 | -0.16(-0.38%) |
Oct 31, 2014 | 42.39 | 43.35 | 42.25 | 43.16 | 10,026,310 | +1.11(+2.64%) |
Oct 30, 2014 | 41.77 | 42.18 | 41.70 | 42.05 | 3,490,952 | +0.22(+0.53%) |
Oct 29, 2014 | 42.26 | 42.28 | 41.64 | 41.82 | 4,043,169 | -0.36(-0.85%) |
Oct 28, 2014 | 42.11 | 42.24 | 41.88 | 42.18 | 2,950,919 | +0.34(+0.82%) |
Oct 27, 2014 | 41.88 | 41.99 | 41.63 | 41.84 | 2,362,440 | -0.14(-0.34%) |
Oct 24, 2014 | 41.52 | 42.00 | 41.40 | 41.99 | 3,095,158 | +0.38(+0.91%) |
Oct 23, 2014 | 41.83 | 41.85 | 41.48 | 41.61 | 2,560,394 | +0.07(+0.17%) |
Oct 22, 2014 | 41.87 | 42.05 | 41.46 | 41.53 | 3,294,890 | -0.40(-0.96%) |
Oct 21, 2014 | 41.55 | 42.15 | 41.47 | 41.94 | 3,846,040 | +0.40(+0.97%) |
Oct 20, 2014 | 40.98 | 41.60 | 40.98 | 41.53 | 2,625,661 | +0.46(+1.11%) |
Oct 17, 2014 | 41.10 | 41.37 | 40.83 | 41.08 | 4,829,498 | +0.45(+1.11%) |
Oct 16, 2014 | 39.59 | 40.93 | 39.59 | 40.63 | 5,280,139 | +0.23(+0.58%) |
Oct 15, 2014 | 39.94 | 40.57 | 39.54 | 40.39 | 7,766,796 | -0.11(-0.27%) |
Oct 14, 2014 | 40.54 | 40.60 | 40.17 | 40.50 | 5,916,068 | +0.12(+0.30%) |
Oct 13, 2014 | 41.34 | 41.65 | 40.31 | 40.38 | 6,387,899 | -1.01(-2.44%) |
Oct 10, 2014 | 41.33 | 41.73 | 41.19 | 41.39 | 8,379,692 | +0.19(+0.45%) |
Oct 09, 2014 | 42.23 | 42.23 | 41.18 | 41.21 | 6,638,531 | -1.04(-2.46%) |
Oct 08, 2014 | 41.93 | 43.00 | 41.79 | 42.25 | 13,252,153 | +0.60(+1.45%) |
Oct 07, 2014 | 42.32 | 42.33 | 41.64 | 41.64 | 10,077,138 | -0.99(-2.31%) |
Oct 06, 2014 | 42.91 | 43.00 | 42.60 | 42.63 | 5,078,895 | -0.15(-0.35%) |
Oct 03, 2014 | 43.06 | 43.49 | 42.76 | 42.78 | 6,322,987 | +0.07(+0.15%) |
Oct 02, 2014 | 42.73 | 43.00 | 42.43 | 42.71 | 3,809,872 | +0.01(+0.01%) |