Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 41.12 | 41.71 | 41.71 | 41.71 | 2,873,081 | +0.28(+0.69%) |
Dec 30, 2014 | 41.98 | 42.07 | 41.17 | 41.42 | 1,884,476 | -0.79(-1.88%) |
Dec 29, 2014 | 41.93 | 42.88 | 41.63 | 42.21 | 2,172,966 | +0.65(+1.56%) |
Dec 26, 2014 | 41.73 | 42.55 | 41.14 | 41.56 | 1,943,035 | -0.04(-0.09%) |
Dec 24, 2014 | 41.87 | 41.60 | 41.60 | 41.60 | 1,310,207 | -0.41(-0.97%) |
Dec 23, 2014 | 43.15 | 43.56 | 41.36 | 42.01 | 3,301,423 | -1.25(-2.89%) |
Dec 22, 2014 | 44.45 | 43.95 | 42.02 | 43.26 | 4,460,990 | -1.19(-2.67%) |
Dec 19, 2014 | 41.87 | 44.48 | 41.45 | 44.45 | 5,510,613 | +3.35(+8.16%) |
Dec 18, 2014 | 41.75 | 42.09 | 40.05 | 41.09 | 3,547,283 | +0.87(+2.17%) |
Dec 17, 2014 | 38.04 | 40.95 | 37.84 | 40.22 | 4,196,023 | +2.80(+7.49%) |
Dec 16, 2014 | 37.12 | 39.30 | 36.65 | 37.42 | 4,302,331 | +0.05(+0.13%) |
Dec 15, 2014 | 37.54 | 38.35 | 37.17 | 37.37 | 2,953,220 | +0.04(+0.12%) |
Dec 12, 2014 | 37.57 | 38.59 | 37.33 | 37.33 | 3,257,593 | -0.82(-2.16%) |
Dec 11, 2014 | 39.55 | 39.71 | 37.95 | 38.15 | 4,076,162 | -0.19(-0.50%) |
Dec 10, 2014 | 39.08 | 39.08 | 37.88 | 38.34 | 6,364,855 | -1.58(-3.95%) |
Dec 09, 2014 | 38.58 | 40.09 | 38.01 | 39.92 | 5,556,684 | +1.31(+3.38%) |
Dec 08, 2014 | 40.99 | 40.99 | 38.44 | 38.61 | 4,233,145 | -3.11(-7.44%) |
Dec 05, 2014 | 42.36 | 42.68 | 40.96 | 41.72 | 3,340,996 | -0.91(-2.13%) |
Dec 04, 2014 | 42.68 | 43.37 | 42.25 | 42.63 | 2,759,831 | -0.67(-1.54%) |
Dec 03, 2014 | 42.82 | 43.73 | 42.58 | 43.30 | 2,982,634 | +0.72(+1.69%) |
Dec 02, 2014 | 42.08 | 44.19 | 42.08 | 42.58 | 4,156,928 | -0.15(-0.35%) |
Dec 01, 2014 | 42.61 | 43.16 | 41.44 | 42.73 | 4,909,081 | -0.30(-0.69%) |
Nov 28, 2014 | 45.68 | 45.77 | 42.55 | 43.02 | 4,603,011 | -5.06(-10.52%) |
Nov 26, 2014 | 49.28 | 48.08 | 48.08 | 48.08 | 3,246,826 | -1.09(-2.21%) |
Nov 25, 2014 | 50.01 | 50.36 | 48.88 | 49.17 | 2,629,033 | -0.66(-1.32%) |
Nov 24, 2014 | 50.32 | 50.94 | 49.51 | 49.83 | 3,063,382 | -0.78(-1.54%) |
Nov 21, 2014 | 50.69 | 52.04 | 49.98 | 50.61 | 3,101,565 | +0.90(+1.80%) |
Nov 20, 2014 | 48.23 | 49.85 | 48.13 | 49.71 | 2,489,799 | +1.48(+3.07%) |
Nov 19, 2014 | 48.40 | 48.56 | 47.66 | 48.23 | 2,377,693 | +0.04(+0.09%) |
Nov 18, 2014 | 47.17 | 48.86 | 47.17 | 48.19 | 3,761,195 | -0.22(-0.45%) |
Nov 17, 2014 | 48.69 | 48.97 | 47.43 | 48.41 | 5,549,743 | -0.47(-0.96%) |
Nov 14, 2014 | 49.36 | 50.17 | 48.11 | 48.88 | 4,506,505 | -0.48(-0.98%) |
Nov 13, 2014 | 50.77 | 52.25 | 47.84 | 49.36 | 7,129,454 | -3.57(-6.74%) |
Nov 12, 2014 | 52.21 | 54.08 | 52.09 | 52.93 | 3,051,856 | +0.15(+0.28%) |
Nov 11, 2014 | 52.96 | 53.31 | 51.93 | 52.78 | 2,495,419 | -0.24(-0.45%) |
Nov 10, 2014 | 53.92 | 54.83 | 52.62 | 53.02 | 2,543,296 | -0.18(-0.35%) |
Nov 07, 2014 | 52.43 | 53.90 | 52.43 | 53.20 | 2,244,080 | +0.60(+1.14%) |
Nov 06, 2014 | 51.13 | 52.62 | 50.62 | 52.60 | 2,234,744 | +0.90(+1.73%) |
Nov 05, 2014 | 50.47 | 52.59 | 49.71 | 51.71 | 2,762,496 | +2.19(+4.42%) |
Nov 04, 2014 | 50.58 | 50.69 | 49.41 | 49.52 | 2,893,964 | -2.21(-4.27%) |
Nov 03, 2014 | 53.57 | 53.85 | 51.50 | 51.73 | 3,364,799 | -1.55(-2.91%) |
Oct 31, 2014 | 52.27 | 53.37 | 51.26 | 53.28 | 2,187,121 | +1.23(+2.37%) |
Oct 30, 2014 | 52.07 | 52.97 | 51.20 | 52.04 | 1,718,326 | -0.54(-1.03%) |
Oct 29, 2014 | 53.06 | 54.23 | 51.77 | 52.58 | 2,968,999 | -0.05(-0.09%) |
Oct 28, 2014 | 50.08 | 52.68 | 49.87 | 52.63 | 3,515,219 | +2.14(+4.24%) |
Oct 27, 2014 | 52.27 | 52.27 | 50.07 | 50.49 | 2,771,540 | -2.88(-5.40%) |
Oct 24, 2014 | 54.09 | 54.18 | 52.27 | 53.38 | 2,108,994 | -1.00(-1.84%) |
Oct 23, 2014 | 53.73 | 54.80 | 52.99 | 54.38 | 2,250,722 | +1.63(+3.09%) |
Oct 22, 2014 | 56.57 | 56.57 | 52.69 | 52.74 | 3,340,248 | -2.74(-4.94%) |
Oct 21, 2014 | 54.29 | 55.56 | 53.93 | 55.49 | 2,246,976 | +1.81(+3.37%) |
Oct 20, 2014 | 52.11 | 53.86 | 51.96 | 53.68 | 2,424,016 | +1.71(+3.29%) |
Oct 17, 2014 | 53.94 | 55.08 | 51.40 | 51.96 | 3,434,882 | -1.17(-2.21%) |
Oct 16, 2014 | 49.32 | 53.43 | 48.80 | 53.14 | 4,285,237 | +2.57(+5.09%) |
Oct 15, 2014 | 47.43 | 50.77 | 47.22 | 50.57 | 5,488,503 | +2.47(+5.14%) |
Oct 14, 2014 | 49.18 | 50.80 | 47.56 | 48.09 | 4,837,538 | -0.34(-0.71%) |
Oct 13, 2014 | 51.25 | 52.34 | 48.39 | 48.44 | 3,729,491 | -3.03(-5.89%) |
Oct 10, 2014 | 52.49 | 52.70 | 50.47 | 51.47 | 3,600,607 | -0.91(-1.75%) |
Oct 09, 2014 | 54.82 | 54.82 | 51.85 | 52.38 | 3,323,036 | -2.49(-4.53%) |
Oct 08, 2014 | 54.17 | 54.95 | 52.25 | 54.87 | 3,736,457 | +0.44(+0.80%) |
Oct 07, 2014 | 55.44 | 56.57 | 54.41 | 54.43 | 2,371,585 | -1.15(-2.06%) |
Oct 06, 2014 | 55.91 | 56.72 | 55.22 | 55.58 | 2,497,450 | +0.08(+0.14%) |
Oct 03, 2014 | 56.06 | 56.61 | 54.95 | 55.50 | 2,389,327 | -0.35(-0.63%) |
Oct 02, 2014 | 57.51 | 57.52 | 54.42 | 55.85 | 3,732,681 | -2.19(-3.77%) |