Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 48.88 | 48.31 | 48.31 | 48.31 | 6,963,356 | -0.44(-0.90%) |
Dec 30, 2014 | 48.94 | 48.94 | 48.74 | 48.75 | 2,147,474 | -0.32(-0.66%) |
Dec 29, 2014 | 49.06 | 49.18 | 48.96 | 49.07 | 1,539,360 | -0.11(-0.22%) |
Dec 26, 2014 | 49.11 | 49.25 | 49.01 | 49.18 | 880,198 | +0.20(+0.40%) |
Dec 24, 2014 | 49.03 | 48.98 | 48.98 | 48.98 | 1,120,274 | +0.09(+0.19%) |
Dec 23, 2014 | 48.87 | 49.00 | 48.79 | 48.89 | 3,055,200 | -0.02(-0.03%) |
Dec 22, 2014 | 48.80 | 48.91 | 48.71 | 48.90 | 3,111,202 | +0.29(+0.59%) |
Dec 19, 2014 | 48.65 | 48.83 | 48.39 | 48.61 | 2,650,931 | +0.13(+0.27%) |
Dec 18, 2014 | 48.07 | 48.50 | 47.93 | 48.48 | 3,615,015 | +1.03(+2.18%) |
Dec 17, 2014 | 46.75 | 47.60 | 46.75 | 47.45 | 5,809,907 | +0.79(+1.70%) |
Dec 16, 2014 | 46.69 | 47.49 | 46.56 | 46.66 | 10,234,667 | -0.14(-0.30%) |
Dec 15, 2014 | 47.53 | 47.62 | 46.64 | 46.80 | 3,572,855 | -0.52(-1.09%) |
Dec 12, 2014 | 47.89 | 48.03 | 47.31 | 47.31 | 2,461,741 | -0.81(-1.68%) |
Dec 11, 2014 | 48.10 | 48.56 | 48.05 | 48.12 | 1,621,387 | +0.03(+0.07%) |
Dec 10, 2014 | 48.62 | 48.74 | 48.02 | 48.09 | 1,908,284 | -0.74(-1.51%) |
Dec 09, 2014 | 48.58 | 48.87 | 48.43 | 48.83 | 5,752,071 | -0.16(-0.32%) |
Dec 08, 2014 | 49.30 | 49.30 | 48.88 | 48.98 | 1,549,794 | -0.46(-0.93%) |
Dec 05, 2014 | 49.52 | 49.52 | 49.35 | 49.44 | 1,758,965 | +0.05(+0.10%) |
Dec 04, 2014 | 49.45 | 49.53 | 49.22 | 49.39 | 2,839,129 | -0.11(-0.23%) |
Dec 03, 2014 | 49.38 | 49.53 | 49.32 | 49.51 | 1,109,334 | +0.13(+0.27%) |
Dec 02, 2014 | 49.22 | 49.40 | 49.16 | 49.38 | 3,086,760 | +0.21(+0.43%) |
Dec 01, 2014 | 49.23 | 49.34 | 49.03 | 49.16 | 1,701,699 | -0.31(-0.63%) |
Nov 28, 2014 | 49.47 | 49.58 | 49.38 | 49.47 | 946,861 | -0.30(-0.61%) |
Nov 26, 2014 | 49.67 | 49.78 | 49.78 | 49.78 | 879,922 | +0.20(+0.40%) |
Nov 25, 2014 | 49.71 | 49.74 | 49.53 | 49.58 | 2,163,751 | -0.02(-0.05%) |
Nov 24, 2014 | 49.64 | 49.64 | 49.50 | 49.61 | 1,183,518 | +0.12(+0.25%) |
Nov 21, 2014 | 49.64 | 49.64 | 49.31 | 49.48 | 817,724 | +0.43(+0.87%) |
Nov 20, 2014 | 48.84 | 49.09 | 48.71 | 49.06 | 706,281 | -0.03(-0.07%) |
Nov 19, 2014 | 49.12 | 49.18 | 48.87 | 49.09 | 884,798 | -0.08(-0.17%) |
Nov 18, 2014 | 48.98 | 49.26 | 48.95 | 49.17 | 973,381 | +0.36(+0.74%) |
Nov 17, 2014 | 48.70 | 48.84 | 48.62 | 48.81 | 448,446 | -0.07(-0.15%) |
Nov 14, 2014 | 48.73 | 48.89 | 48.67 | 48.89 | 1,353,912 | +0.07(+0.13%) |
Nov 13, 2014 | 48.85 | 48.97 | 48.62 | 48.82 | 1,272,931 | +0.07(+0.15%) |
Nov 12, 2014 | 48.54 | 48.79 | 48.54 | 48.75 | 3,763,417 | -0.16(-0.32%) |
Nov 11, 2014 | 48.80 | 48.90 | 48.71 | 48.90 | 1,737,118 | +0.16(+0.34%) |
Nov 10, 2014 | 48.74 | 48.80 | 48.62 | 48.74 | 413,811 | +0.11(+0.22%) |
Nov 07, 2014 | 48.52 | 48.63 | 48.38 | 48.63 | 909,055 | +0.11(+0.24%) |
Nov 06, 2014 | 48.47 | 48.59 | 48.30 | 48.52 | 726,743 | -0.05(-0.10%) |
Nov 05, 2014 | 48.58 | 48.60 | 48.34 | 48.57 | 795,321 | +0.20(+0.41%) |
Nov 04, 2014 | 48.36 | 48.46 | 48.12 | 48.37 | 1,633,738 | -0.23(-0.47%) |
Nov 03, 2014 | 48.65 | 48.71 | 48.50 | 48.60 | 1,597,948 | -0.20(-0.42%) |
Oct 31, 2014 | 48.68 | 48.85 | 48.56 | 48.80 | 1,812,854 | +0.64(+1.33%) |
Oct 30, 2014 | 47.64 | 48.29 | 47.64 | 48.16 | 1,256,528 | +0.36(+0.75%) |
Oct 29, 2014 | 48.10 | 48.19 | 47.60 | 47.80 | 4,106,824 | -0.21(-0.44%) |
Oct 28, 2014 | 47.76 | 48.03 | 47.67 | 48.02 | 1,162,127 | +0.60(+1.26%) |
Oct 27, 2014 | 47.25 | 47.55 | 47.55 | 47.42 | 1,823,155 | -0.13(-0.28%) |
Oct 24, 2014 | 47.26 | 47.57 | 47.21 | 47.55 | 1,134,757 | +0.27(+0.57%) |
Oct 23, 2014 | 47.24 | 47.50 | 47.13 | 47.28 | 1,847,318 | +0.52(+1.12%) |
Oct 22, 2014 | 47.12 | 47.26 | 46.74 | 46.76 | 1,811,331 | -0.36(-0.76%) |
Oct 21, 2014 | 46.71 | 47.17 | 46.60 | 47.12 | 868,313 | +0.69(+1.48%) |
Oct 20, 2014 | 46.04 | 46.46 | 46.00 | 46.43 | 1,720,731 | +0.33(+0.71%) |
Oct 17, 2014 | 46.03 | 46.31 | 45.86 | 46.10 | 1,654,816 | +0.64(+1.40%) |
Oct 16, 2014 | 44.80 | 45.84 | 44.68 | 45.46 | 2,898,096 | -0.13(-0.29%) |
Oct 15, 2014 | 45.43 | 45.72 | 44.66 | 45.59 | 7,471,970 | -0.33(-0.71%) |
Oct 14, 2014 | 46.05 | 46.37 | 45.79 | 45.92 | 2,118,604 | +0.07(+0.14%) |
Oct 13, 2014 | 46.40 | 46.63 | 45.83 | 45.86 | 1,598,116 | -0.32(-0.69%) |
Oct 10, 2014 | 46.78 | 46.93 | 46.18 | 46.18 | 1,721,354 | -0.71(-1.52%) |
Oct 09, 2014 | 47.79 | 47.80 | 46.85 | 46.89 | 4,304,041 | -1.08(-2.25%) |
Oct 08, 2014 | 47.27 | 48.03 | 46.98 | 47.97 | 2,100,898 | +0.78(+1.65%) |
Oct 07, 2014 | 47.69 | 47.72 | 47.19 | 47.19 | 2,780,123 | -0.73(-1.52%) |
Oct 06, 2014 | 47.91 | 48.06 | 47.71 | 47.92 | 2,704,870 | +0.25(+0.52%) |
Oct 03, 2014 | 47.49 | 47.77 | 47.44 | 47.67 | 1,284,817 | +0.27(+0.57%) |
Oct 02, 2014 | 47.43 | 47.54 | 46.94 | 47.40 | 1,888,530 | -0.19(-0.40%) |