Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 42.16 | 42.39 | 42.39 | 42.39 | 4,650,280 | -0.20(-0.48%) |
Dec 30, 2014 | 42.83 | 43.11 | 42.20 | 42.60 | 3,727,457 | -0.45(-1.05%) |
Dec 29, 2014 | 43.61 | 43.94 | 42.79 | 43.05 | 5,038,020 | -0.22(-0.50%) |
Dec 26, 2014 | 43.72 | 43.94 | 42.97 | 43.27 | 2,487,783 | -0.06(-0.14%) |
Dec 24, 2014 | 43.71 | 43.33 | 43.33 | 43.33 | 2,970,988 | -0.93(-2.11%) |
Dec 23, 2014 | 43.56 | 44.46 | 43.38 | 44.26 | 5,410,010 | +1.14(+2.65%) |
Dec 22, 2014 | 43.08 | 43.53 | 42.37 | 43.12 | 8,083,022 | -0.73(-1.67%) |
Dec 19, 2014 | 42.54 | 43.92 | 42.10 | 43.85 | 10,047,162 | +1.81(+4.30%) |
Dec 18, 2014 | 42.16 | 42.35 | 40.29 | 42.04 | 11,770,009 | +1.32(+3.24%) |
Dec 17, 2014 | 38.65 | 41.36 | 38.55 | 40.72 | 9,744,145 | +2.36(+6.15%) |
Dec 16, 2014 | 36.76 | 39.97 | 36.76 | 38.36 | 9,921,124 | +1.02(+2.74%) |
Dec 15, 2014 | 38.57 | 38.87 | 37.26 | 37.34 | 13,630,325 | -0.84(-2.20%) |
Dec 12, 2014 | 37.95 | 39.22 | 37.75 | 38.18 | 11,851,292 | -0.41(-1.05%) |
Dec 11, 2014 | 38.94 | 39.87 | 38.46 | 38.59 | 8,794,040 | -0.50(-1.28%) |
Dec 10, 2014 | 38.84 | 39.66 | 38.42 | 39.09 | 15,364,149 | -0.72(-1.80%) |
Dec 09, 2014 | 38.63 | 40.13 | 38.33 | 39.80 | 13,021,332 | +0.95(+2.46%) |
Dec 08, 2014 | 41.17 | 41.20 | 38.76 | 38.85 | 11,756,054 | -2.85(-6.83%) |
Dec 05, 2014 | 42.27 | 42.52 | 40.67 | 41.70 | 11,009,122 | -1.09(-2.55%) |
Dec 04, 2014 | 42.86 | 43.42 | 42.47 | 42.79 | 8,277,567 | -0.71(-1.63%) |
Dec 03, 2014 | 43.02 | 44.36 | 42.70 | 43.50 | 9,179,233 | +0.80(+1.89%) |
Dec 02, 2014 | 42.37 | 43.57 | 42.37 | 42.69 | 11,776,813 | -0.47(-1.10%) |
Dec 01, 2014 | 42.90 | 43.25 | 41.94 | 43.17 | 10,804,229 | -0.19(-0.44%) |
Nov 28, 2014 | 46.23 | 46.26 | 43.11 | 43.36 | 8,404,034 | -5.51(-11.28%) |
Nov 26, 2014 | 49.44 | 48.87 | 48.87 | 48.87 | 4,399,717 | -0.76(-1.53%) |
Nov 25, 2014 | 51.41 | 51.51 | 49.52 | 49.63 | 5,719,130 | -1.66(-3.23%) |
Nov 24, 2014 | 51.04 | 51.36 | 50.36 | 51.28 | 7,647,732 | +0.07(+0.15%) |
Nov 21, 2014 | 51.28 | 51.62 | 50.55 | 51.21 | 7,347,984 | +0.99(+1.97%) |
Nov 20, 2014 | 48.87 | 50.32 | 48.65 | 50.22 | 6,899,742 | +1.48(+3.04%) |
Nov 19, 2014 | 48.98 | 48.98 | 48.31 | 48.74 | 6,866,653 | -0.01(-0.03%) |
Nov 18, 2014 | 48.56 | 49.17 | 48.17 | 48.75 | 4,841,371 | -0.01(-0.03%) |
Nov 17, 2014 | 49.38 | 49.40 | 48.43 | 48.77 | 7,044,582 | -0.85(-1.72%) |
Nov 14, 2014 | 48.92 | 49.82 | 48.40 | 49.62 | 6,139,843 | +0.87(+1.78%) |
Nov 13, 2014 | 49.59 | 49.77 | 47.99 | 48.75 | 6,122,164 | -1.10(-2.21%) |
Nov 12, 2014 | 50.73 | 50.98 | 49.82 | 49.86 | 4,035,593 | -1.16(-2.27%) |
Nov 11, 2014 | 51.00 | 51.22 | 50.13 | 51.01 | 3,780,113 | +0.21(+0.41%) |
Nov 10, 2014 | 52.20 | 52.47 | 50.44 | 50.80 | 5,677,121 | -0.96(-1.86%) |
Nov 07, 2014 | 51.28 | 51.89 | 50.84 | 51.76 | 6,052,134 | +0.73(+1.43%) |
Nov 06, 2014 | 50.05 | 51.06 | 49.21 | 51.03 | 7,042,298 | -0.08(-0.16%) |
Nov 05, 2014 | 51.18 | 51.52 | 50.24 | 51.11 | 5,860,891 | +0.91(+1.82%) |
Nov 04, 2014 | 51.02 | 51.41 | 49.78 | 50.20 | 8,075,859 | -1.48(-2.87%) |
Nov 03, 2014 | 52.78 | 53.20 | 51.52 | 51.68 | 7,675,467 | -0.54(-1.04%) |
Oct 31, 2014 | 51.34 | 52.28 | 50.46 | 52.22 | 5,342,050 | +0.94(+1.83%) |
Oct 30, 2014 | 50.97 | 51.68 | 50.46 | 51.28 | 4,071,346 | -0.39(-0.76%) |
Oct 29, 2014 | 51.39 | 52.02 | 51.20 | 51.68 | 4,861,561 | +0.78(+1.53%) |
Oct 28, 2014 | 49.77 | 51.20 | 49.32 | 50.90 | 6,290,957 | +1.48(+3.00%) |
Oct 27, 2014 | 50.41 | 51.28 | 51.28 | 49.42 | 6,153,675 | -1.87(-3.64%) |
Oct 24, 2014 | 51.30 | 51.49 | 50.46 | 51.28 | 3,308,109 | -0.18(-0.35%) |
Oct 23, 2014 | 50.61 | 52.00 | 50.49 | 51.47 | 6,736,151 | +1.49(+2.99%) |
Oct 22, 2014 | 51.06 | 51.59 | 49.94 | 49.97 | 5,703,509 | -1.12(-2.20%) |
Oct 21, 2014 | 49.80 | 51.17 | 49.75 | 51.09 | 6,325,113 | +1.76(+3.57%) |
Oct 20, 2014 | 49.42 | 49.59 | 48.54 | 49.34 | 6,722,693 | +0.39(+0.80%) |
Oct 17, 2014 | 49.98 | 50.60 | 48.86 | 48.94 | 9,514,002 | -0.26(-0.52%) |
Oct 16, 2014 | 47.59 | 50.07 | 47.47 | 49.20 | 9,263,115 | +0.38(+0.77%) |
Oct 15, 2014 | 48.71 | 48.97 | 46.54 | 48.82 | 15,040,481 | -1.16(-2.33%) |
Oct 14, 2014 | 51.33 | 51.91 | 49.81 | 49.98 | 6,556,234 | -1.03(-2.02%) |
Oct 13, 2014 | 53.68 | 54.23 | 50.95 | 51.01 | 7,454,758 | -2.67(-4.98%) |
Oct 10, 2014 | 54.74 | 55.18 | 53.31 | 53.69 | 7,283,366 | -1.32(-2.41%) |
Oct 09, 2014 | 56.97 | 57.23 | 54.95 | 55.01 | 4,785,707 | -2.38(-4.16%) |
Oct 08, 2014 | 56.28 | 57.41 | 55.74 | 57.39 | 5,845,349 | +0.82(+1.45%) |
Oct 07, 2014 | 57.41 | 58.15 | 56.53 | 56.58 | 4,652,949 | -1.33(-2.30%) |
Oct 06, 2014 | 58.72 | 58.72 | 57.62 | 57.91 | 9,874,007 | -0.51(-0.87%) |
Oct 03, 2014 | 59.64 | 59.83 | 58.29 | 58.42 | 6,722,868 | -1.20(-2.02%) |
Oct 02, 2014 | 60.51 | 60.55 | 58.91 | 59.62 | 7,572,361 | -1.55(-2.54%) |