Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 48.13 | 47.24 | 47.24 | 47.24 | 1,752,622 | -0.83(-1.73%) |
Dec 30, 2014 | 49.01 | 49.01 | 48.01 | 48.07 | 1,462,099 | -1.07(-2.18%) |
Dec 29, 2014 | 48.67 | 49.34 | 48.67 | 49.15 | 3,985,668 | +0.42(+0.86%) |
Dec 26, 2014 | 47.57 | 48.80 | 47.57 | 48.73 | 2,327,468 | +1.18(+2.47%) |
Dec 24, 2014 | 46.88 | 47.55 | 47.55 | 47.55 | 1,155,528 | +0.75(+1.60%) |
Dec 23, 2014 | 46.95 | 47.19 | 46.65 | 46.80 | 2,023,391 | -0.11(-0.23%) |
Dec 22, 2014 | 46.69 | 47.05 | 46.39 | 46.91 | 1,777,913 | +0.21(+0.44%) |
Dec 19, 2014 | 46.74 | 47.09 | 46.21 | 46.71 | 4,421,077 | +0.07(+0.15%) |
Dec 18, 2014 | 45.44 | 46.65 | 45.33 | 46.64 | 3,073,974 | +1.45(+3.20%) |
Dec 17, 2014 | 44.69 | 45.25 | 44.49 | 45.19 | 4,098,453 | +0.69(+1.54%) |
Dec 16, 2014 | 44.81 | 45.57 | 44.30 | 44.51 | 2,866,611 | -0.37(-0.83%) |
Dec 15, 2014 | 45.29 | 45.91 | 44.62 | 44.88 | 4,106,332 | -0.83(-1.82%) |
Dec 12, 2014 | 46.15 | 46.47 | 45.67 | 45.71 | 2,524,528 | -0.57(-1.22%) |
Dec 11, 2014 | 46.22 | 46.82 | 46.14 | 46.28 | 2,884,785 | +0.47(+1.02%) |
Dec 10, 2014 | 46.47 | 46.60 | 45.78 | 45.81 | 2,255,162 | -0.63(-1.35%) |
Dec 09, 2014 | 46.16 | 46.69 | 45.99 | 46.44 | 2,612,797 | +0.13(+0.28%) |
Dec 08, 2014 | 46.63 | 46.91 | 46.22 | 46.31 | 2,240,977 | -0.27(-0.59%) |
Dec 05, 2014 | 46.54 | 46.95 | 46.41 | 46.58 | 2,219,712 | -0.40(-0.86%) |
Dec 04, 2014 | 46.74 | 47.07 | 46.55 | 46.99 | 1,591,236 | +0.14(+0.30%) |
Dec 03, 2014 | 46.75 | 46.93 | 46.62 | 46.85 | 2,289,798 | +0.03(+0.06%) |
Dec 02, 2014 | 46.04 | 46.96 | 45.84 | 46.82 | 3,549,433 | +0.60(+1.31%) |
Dec 01, 2014 | 47.10 | 47.20 | 46.18 | 46.21 | 4,622,570 | -1.04(-2.20%) |
Nov 28, 2014 | 47.24 | 47.76 | 47.18 | 47.25 | 1,569,990 | +0.03(+0.05%) |
Nov 26, 2014 | 46.94 | 47.23 | 47.23 | 47.23 | 1,455,150 | +0.22(+0.46%) |
Nov 25, 2014 | 46.76 | 47.16 | 46.63 | 47.01 | 2,243,840 | +0.42(+0.91%) |
Nov 24, 2014 | 46.68 | 46.94 | 46.54 | 46.59 | 2,953,012 | -0.07(-0.15%) |
Nov 21, 2014 | 46.84 | 47.12 | 46.27 | 46.66 | 2,030,767 | +0.03(+0.06%) |
Nov 20, 2014 | 46.39 | 46.79 | 46.22 | 46.63 | 1,254,780 | +0.06(+0.14%) |
Nov 19, 2014 | 46.54 | 46.73 | 46.32 | 46.57 | 1,222,863 | -0.16(-0.33%) |
Nov 18, 2014 | 46.50 | 46.99 | 46.32 | 46.72 | 1,437,333 | +0.21(+0.45%) |
Nov 17, 2014 | 45.93 | 46.58 | 45.77 | 46.51 | 1,378,588 | +0.55(+1.21%) |
Nov 14, 2014 | 46.16 | 46.36 | 45.92 | 45.96 | 2,753,406 | -0.36(-0.77%) |
Nov 13, 2014 | 46.74 | 46.93 | 46.19 | 46.31 | 2,302,550 | -0.48(-1.03%) |
Nov 12, 2014 | 47.09 | 47.30 | 46.42 | 46.80 | 2,848,066 | -0.78(-1.64%) |
Nov 11, 2014 | 47.72 | 47.90 | 47.39 | 47.57 | 2,040,535 | -0.05(-0.10%) |
Nov 10, 2014 | 47.53 | 47.75 | 47.45 | 47.62 | 3,459,239 | +0.05(+0.10%) |
Nov 07, 2014 | 47.82 | 47.89 | 47.46 | 47.57 | 2,583,789 | -0.15(-0.31%) |
Nov 06, 2014 | 47.89 | 48.42 | 47.23 | 47.72 | 4,030,205 | -0.25(-0.53%) |
Nov 05, 2014 | 47.05 | 48.03 | 46.37 | 47.98 | 3,986,950 | +1.07(+2.29%) |
Nov 04, 2014 | 46.84 | 47.31 | 46.45 | 46.90 | 2,063,604 | +0.03(+0.05%) |
Nov 03, 2014 | 46.63 | 47.13 | 46.42 | 46.88 | 2,139,951 | +0.36(+0.76%) |
Oct 31, 2014 | 46.93 | 47.10 | 46.42 | 46.52 | 3,161,624 | -0.21(-0.44%) |
Oct 30, 2014 | 46.10 | 46.90 | 45.75 | 46.73 | 3,337,682 | +0.84(+1.82%) |
Oct 29, 2014 | 46.06 | 46.38 | 45.43 | 45.89 | 1,713,710 | -0.22(-0.49%) |
Oct 28, 2014 | 45.69 | 46.12 | 45.48 | 46.11 | 1,997,148 | +0.54(+1.19%) |
Oct 27, 2014 | 45.63 | 45.62 | 45.36 | 45.57 | 1,944,496 | -0.04(-0.09%) |
Oct 24, 2014 | 45.26 | 45.66 | 45.13 | 45.62 | 1,812,455 | +0.52(+1.14%) |
Oct 23, 2014 | 45.17 | 45.43 | 44.92 | 45.10 | 2,257,465 | +0.34(+0.76%) |
Oct 22, 2014 | 44.77 | 45.41 | 44.66 | 44.76 | 2,207,258 | +0.01(+0.02%) |
Oct 21, 2014 | 44.45 | 44.80 | 44.30 | 44.75 | 2,572,351 | +0.52(+1.17%) |
Oct 20, 2014 | 43.75 | 44.28 | 43.61 | 44.24 | 2,157,714 | +0.52(+1.20%) |
Oct 17, 2014 | 43.17 | 43.79 | 43.12 | 43.71 | 2,927,865 | +0.74(+1.72%) |
Oct 16, 2014 | 41.98 | 43.13 | 41.81 | 42.97 | 4,993,643 | +0.58(+1.37%) |
Oct 15, 2014 | 42.89 | 43.06 | 41.59 | 42.39 | 6,414,470 | -0.74(-1.73%) |
Oct 14, 2014 | 43.55 | 43.67 | 42.17 | 43.14 | 10,248,738 | -0.28(-0.65%) |
Oct 13, 2014 | 44.67 | 44.96 | 43.30 | 43.42 | 5,440,465 | -1.28(-2.87%) |
Oct 10, 2014 | 44.90 | 45.47 | 44.64 | 44.70 | 3,110,913 | -0.00(-0.01%) |
Oct 09, 2014 | 45.73 | 45.95 | 44.67 | 44.71 | 3,485,143 | -0.99(-2.16%) |
Oct 08, 2014 | 44.90 | 45.73 | 44.81 | 45.69 | 2,733,948 | +0.71(+1.58%) |
Oct 07, 2014 | 45.19 | 45.37 | 44.95 | 44.98 | 2,343,757 | -0.26(-0.57%) |
Oct 06, 2014 | 45.16 | 45.40 | 44.94 | 45.24 | 2,744,740 | +0.08(+0.18%) |
Oct 03, 2014 | 44.57 | 45.23 | 44.21 | 45.16 | 2,385,634 | +0.80(+1.80%) |
Oct 02, 2014 | 44.37 | 44.66 | 44.24 | 44.36 | 1,835,987 | -0.08(-0.17%) |