Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 46.07 | 45.61 | 45.61 | 45.61 | 5,929,700 | -0.46(-1.00%) |
Dec 30, 2014 | 45.85 | 46.19 | 45.61 | 46.07 | 4,451,534 | +0.07(+0.15%) |
Dec 29, 2014 | 46.06 | 46.40 | 45.90 | 46.00 | 5,819,679 | -0.48(-1.03%) |
Dec 26, 2014 | 46.18 | 46.75 | 46.00 | 46.48 | 6,336,635 | +0.47(+1.02%) |
Dec 24, 2014 | 45.95 | 46.01 | 46.01 | 46.01 | 3,418,100 | +0.03(+0.07%) |
Dec 23, 2014 | 45.80 | 46.18 | 45.67 | 45.98 | 7,056,755 | +0.21(+0.46%) |
Dec 22, 2014 | 46.04 | 46.20 | 45.20 | 45.77 | 8,595,668 | -0.07(-0.15%) |
Dec 19, 2014 | 45.47 | 46.10 | 45.47 | 45.84 | 12,648,908 | +0.36(+0.79%) |
Dec 18, 2014 | 45.95 | 46.30 | 44.63 | 45.48 | 12,494,131 | +0.93(+2.09%) |
Dec 17, 2014 | 43.00 | 44.93 | 42.85 | 44.55 | 17,215,918 | +1.84(+4.31%) |
Dec 16, 2014 | 43.12 | 44.73 | 42.57 | 42.71 | 16,253,812 | -0.74(-1.70%) |
Dec 15, 2014 | 43.61 | 43.78 | 42.85 | 43.45 | 15,644,484 | +0.10(+0.23%) |
Dec 12, 2014 | 45.70 | 45.72 | 43.10 | 43.35 | 22,908,808 | -2.66(-5.78%) |
Dec 11, 2014 | 46.81 | 46.89 | 45.84 | 46.01 | 8,418,044 | -0.33(-0.71%) |
Dec 10, 2014 | 47.64 | 47.71 | 45.92 | 46.34 | 14,102,512 | -1.84(-3.82%) |
Dec 09, 2014 | 47.72 | 48.24 | 46.91 | 48.18 | 10,942,925 | -0.20(-0.41%) |
Dec 08, 2014 | 50.07 | 50.23 | 48.12 | 48.38 | 12,484,040 | -1.78(-3.55%) |
Dec 05, 2014 | 50.04 | 50.77 | 49.96 | 50.16 | 8,608,569 | +0.39(+0.78%) |
Dec 04, 2014 | 49.07 | 49.90 | 49.04 | 49.77 | 5,086,243 | +0.35(+0.71%) |
Dec 03, 2014 | 48.83 | 49.67 | 48.74 | 49.42 | 8,070,463 | +0.61(+1.25%) |
Dec 02, 2014 | 48.14 | 49.00 | 48.10 | 48.81 | 9,236,465 | +0.69(+1.43%) |
Dec 01, 2014 | 48.35 | 48.98 | 47.36 | 48.12 | 12,710,474 | -0.55(-1.13%) |
Nov 28, 2014 | 50.18 | 50.25 | 48.48 | 48.67 | 13,310,511 | -3.09(-5.97%) |
Nov 26, 2014 | 51.39 | 51.76 | 51.76 | 51.76 | 5,730,000 | +0.37(+0.72%) |
Nov 25, 2014 | 52.36 | 52.48 | 51.39 | 51.39 | 7,953,548 | -0.87(-1.66%) |
Nov 24, 2014 | 52.49 | 52.80 | 52.10 | 52.26 | 10,126,793 | -0.58(-1.10%) |
Nov 21, 2014 | 53.28 | 53.80 | 52.31 | 52.84 | 14,188,311 | +1.36(+2.64%) |
Nov 20, 2014 | 51.00 | 51.55 | 50.63 | 51.48 | 6,442,756 | +0.00(+0.00%) |
Nov 19, 2014 | 52.11 | 52.40 | 51.29 | 51.48 | 7,494,733 | -0.59(-1.13%) |
Nov 18, 2014 | 51.09 | 52.18 | 50.93 | 52.07 | 13,715,190 | +0.95(+1.86%) |
Nov 17, 2014 | 51.39 | 51.44 | 50.75 | 51.12 | 5,915,057 | -0.25(-0.49%) |
Nov 14, 2014 | 50.54 | 51.51 | 50.26 | 51.37 | 14,319,605 | +1.41(+2.82%) |
Nov 13, 2014 | 50.38 | 51.35 | 49.16 | 49.96 | 16,621,866 | +0.06(+0.12%) |
Nov 12, 2014 | 50.27 | 50.97 | 49.69 | 49.90 | 12,531,875 | +0.38(+0.77%) |
Nov 11, 2014 | 49.55 | 49.99 | 49.21 | 49.52 | 5,204,398 | +0.04(+0.08%) |
Nov 10, 2014 | 49.57 | 49.84 | 49.17 | 49.48 | 6,964,880 | -0.02(-0.04%) |
Nov 07, 2014 | 49.84 | 50.13 | 49.30 | 49.50 | 6,675,506 | -0.31(-0.62%) |
Nov 06, 2014 | 49.12 | 49.90 | 48.85 | 49.81 | 12,584,107 | +0.65(+1.32%) |
Nov 05, 2014 | 48.19 | 49.20 | 47.92 | 49.16 | 8,464,977 | +1.58(+3.32%) |
Nov 04, 2014 | 48.75 | 49.22 | 47.51 | 47.58 | 12,082,575 | -1.55(-3.15%) |
Nov 03, 2014 | 49.30 | 49.95 | 48.98 | 49.13 | 8,681,010 | -0.27(-0.55%) |
Oct 31, 2014 | 48.75 | 49.44 | 48.44 | 49.40 | 11,397,637 | +1.15(+2.38%) |
Oct 30, 2014 | 47.42 | 48.57 | 47.18 | 48.25 | 8,954,928 | +0.87(+1.84%) |
Oct 29, 2014 | 47.95 | 48.10 | 46.80 | 47.38 | 18,309,842 | -0.60(-1.25%) |
Oct 28, 2014 | 47.27 | 48.00 | 47.09 | 47.98 | 11,217,730 | +1.49(+3.20%) |
Oct 27, 2014 | 47.55 | 48.21 | 48.21 | 46.49 | 18,949,276 | -1.72(-3.57%) |
Oct 24, 2014 | 47.63 | 48.22 | 46.97 | 48.21 | 10,573,514 | +0.53(+1.11%) |
Oct 23, 2014 | 48.77 | 48.95 | 47.66 | 47.68 | 13,675,041 | +0.07(+0.15%) |
Oct 22, 2014 | 50.06 | 50.19 | 47.50 | 47.61 | 18,446,640 | -0.60(-1.24%) |
Oct 21, 2014 | 47.10 | 48.52 | 47.02 | 48.21 | 18,563,420 | +1.70(+3.66%) |
Oct 20, 2014 | 46.15 | 46.74 | 46.05 | 46.51 | 8,237,719 | +0.46(+1.00%) |
Oct 17, 2014 | 45.46 | 46.69 | 45.41 | 46.05 | 18,513,144 | +1.29(+2.88%) |
Oct 16, 2014 | 43.25 | 45.02 | 42.96 | 44.76 | 16,287,137 | +0.67(+1.52%) |
Oct 15, 2014 | 43.03 | 44.23 | 41.45 | 44.09 | 29,098,730 | +0.16(+0.36%) |
Oct 14, 2014 | 45.13 | 45.72 | 43.77 | 43.93 | 29,068,898 | -0.96(-2.14%) |
Oct 13, 2014 | 47.44 | 47.77 | 44.77 | 44.89 | 22,661,928 | -2.68(-5.63%) |
Oct 10, 2014 | 47.18 | 48.15 | 46.54 | 47.57 | 17,911,260 | -0.66(-1.37%) |
Oct 09, 2014 | 49.99 | 50.10 | 47.57 | 48.23 | 17,858,004 | -1.77(-3.54%) |
Oct 08, 2014 | 49.36 | 50.05 | 48.54 | 50.00 | 14,720,315 | +0.50(+1.01%) |
Oct 07, 2014 | 50.30 | 50.36 | 49.48 | 49.50 | 7,290,321 | -1.00(-1.98%) |
Oct 06, 2014 | 50.97 | 51.09 | 50.36 | 50.50 | 6,390,535 | -0.12(-0.24%) |
Oct 03, 2014 | 50.58 | 51.01 | 50.45 | 50.62 | 7,425,022 | +0.20(+0.40%) |
Oct 02, 2014 | 49.60 | 50.57 | 48.51 | 50.42 | 13,719,967 | -0.03(-0.06%) |