Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 50.21 | 50.01 | 50.01 | 50.01 | 8,180,281 | -0.63(-1.24%) |
Dec 30, 2014 | 50.41 | 50.83 | 50.16 | 50.64 | 6,266,698 | -0.13(-0.26%) |
Dec 29, 2014 | 51.02 | 51.18 | 50.36 | 50.77 | 7,233,992 | +0.17(+0.33%) |
Dec 26, 2014 | 51.09 | 51.26 | 50.34 | 50.60 | 4,612,533 | -0.18(-0.36%) |
Dec 24, 2014 | 51.08 | 50.78 | 50.78 | 50.78 | 5,315,332 | -0.67(-1.30%) |
Dec 23, 2014 | 50.92 | 51.68 | 50.54 | 51.45 | 11,281,515 | +1.11(+2.20%) |
Dec 22, 2014 | 50.75 | 51.02 | 49.60 | 50.34 | 13,132,642 | -1.06(-2.06%) |
Dec 19, 2014 | 50.42 | 51.41 | 49.70 | 51.40 | 24,613,498 | +0.89(+1.76%) |
Dec 18, 2014 | 50.12 | 50.57 | 48.27 | 50.51 | 21,996,828 | +2.03(+4.20%) |
Dec 17, 2014 | 46.45 | 49.00 | 46.35 | 48.47 | 21,213,484 | +2.69(+5.88%) |
Dec 16, 2014 | 44.49 | 47.05 | 44.06 | 45.78 | 17,882,954 | +1.11(+2.48%) |
Dec 15, 2014 | 45.82 | 45.98 | 44.53 | 44.67 | 13,559,577 | -0.55(-1.22%) |
Dec 12, 2014 | 45.40 | 46.19 | 45.12 | 45.22 | 11,984,507 | -0.84(-1.82%) |
Dec 11, 2014 | 45.84 | 47.39 | 45.84 | 46.06 | 11,287,882 | +0.05(+0.11%) |
Dec 10, 2014 | 46.28 | 46.45 | 45.50 | 46.01 | 13,591,106 | -1.03(-2.19%) |
Dec 09, 2014 | 46.60 | 47.97 | 45.89 | 47.04 | 16,743,091 | -0.05(-0.11%) |
Dec 08, 2014 | 48.50 | 48.61 | 46.98 | 47.09 | 14,034,136 | -2.04(-4.16%) |
Dec 05, 2014 | 50.23 | 50.23 | 49.69 | 49.13 | 13,563,971 | -1.06(-2.11%) |
Dec 04, 2014 | 50.81 | 51.00 | 49.73 | 50.19 | 14,718,893 | -1.08(-2.10%) |
Dec 03, 2014 | 50.44 | 51.57 | 50.17 | 51.27 | 16,436,894 | +1.15(+2.30%) |
Dec 02, 2014 | 48.76 | 50.39 | 48.69 | 50.12 | 16,135,356 | +1.04(+2.12%) |
Dec 01, 2014 | 47.74 | 49.17 | 47.36 | 49.07 | 19,364,828 | +1.23(+2.57%) |
Nov 28, 2014 | 49.02 | 49.34 | 47.54 | 47.84 | 16,266,542 | -3.45(-6.72%) |
Nov 26, 2014 | 51.96 | 51.29 | 51.29 | 51.29 | 10,206,985 | -0.65(-1.25%) |
Nov 25, 2014 | 53.51 | 53.52 | 51.83 | 51.94 | 12,298,660 | -1.16(-2.18%) |
Nov 24, 2014 | 53.27 | 53.43 | 52.62 | 53.10 | 8,448,362 | -0.22(-0.42%) |
Nov 21, 2014 | 53.93 | 54.08 | 52.99 | 53.33 | 12,343,323 | +0.31(+0.59%) |
Nov 20, 2014 | 52.23 | 53.04 | 52.23 | 53.01 | 7,904,374 | +0.78(+1.50%) |
Nov 19, 2014 | 52.40 | 52.49 | 51.65 | 52.23 | 8,800,390 | +0.33(+0.64%) |
Nov 18, 2014 | 51.80 | 52.25 | 51.46 | 51.90 | 7,326,939 | +0.18(+0.35%) |
Nov 17, 2014 | 51.44 | 51.97 | 51.13 | 51.72 | 7,043,363 | +0.01(+0.01%) |
Nov 14, 2014 | 51.10 | 51.75 | 51.04 | 51.71 | 7,281,366 | +0.77(+1.51%) |
Nov 13, 2014 | 51.25 | 51.41 | 50.36 | 50.94 | 10,385,996 | -0.62(-1.19%) |
Nov 12, 2014 | 51.67 | 52.05 | 51.48 | 51.56 | 7,942,076 | -0.40(-0.77%) |
Nov 11, 2014 | 51.79 | 52.10 | 51.46 | 51.96 | 8,177,798 | +0.11(+0.21%) |
Nov 10, 2014 | 52.73 | 53.02 | 51.75 | 51.85 | 10,083,468 | -0.41(-0.78%) |
Nov 07, 2014 | 51.73 | 52.36 | 51.70 | 52.25 | 10,173,818 | +0.61(+1.18%) |
Nov 06, 2014 | 50.49 | 51.67 | 50.32 | 51.65 | 10,717,348 | +1.04(+2.06%) |
Nov 05, 2014 | 50.65 | 50.87 | 49.95 | 50.60 | 10,886,412 | +0.80(+1.61%) |
Nov 04, 2014 | 50.11 | 50.57 | 49.39 | 49.80 | 15,137,583 | -1.30(-2.54%) |
Nov 03, 2014 | 52.33 | 52.55 | 51.03 | 51.09 | 13,180,501 | -1.15(-2.20%) |
Oct 31, 2014 | 51.84 | 52.31 | 50.74 | 52.25 | 13,028,421 | +0.58(+1.12%) |
Oct 30, 2014 | 50.23 | 52.07 | 50.15 | 51.67 | 9,905,549 | +0.43(+0.85%) |
Oct 29, 2014 | 52.07 | 52.07 | 50.84 | 51.23 | 10,705,188 | +0.38(+0.75%) |
Oct 28, 2014 | 50.02 | 50.89 | 49.74 | 50.85 | 7,952,459 | +1.01(+2.02%) |
Oct 27, 2014 | 49.98 | 50.74 | 50.74 | 49.84 | 10,345,908 | -0.90(-1.77%) |
Oct 24, 2014 | 50.68 | 50.88 | 50.04 | 50.74 | 7,487,309 | +0.05(+0.10%) |
Oct 23, 2014 | 51.26 | 51.35 | 50.53 | 50.69 | 10,579,711 | +0.41(+0.81%) |
Oct 22, 2014 | 51.41 | 51.74 | 50.24 | 50.28 | 13,596,037 | -0.83(-1.63%) |
Oct 21, 2014 | 50.74 | 51.30 | 50.44 | 51.12 | 12,433,152 | +1.27(+2.56%) |
Oct 20, 2014 | 49.37 | 49.94 | 48.76 | 49.84 | 9,318,378 | +0.54(+1.10%) |
Oct 17, 2014 | 49.19 | 50.70 | 48.88 | 49.30 | 15,210,169 | +0.83(+1.72%) |
Oct 16, 2014 | 47.04 | 48.78 | 46.99 | 48.47 | 17,675,542 | +0.49(+1.03%) |
Oct 15, 2014 | 46.19 | 48.05 | 46.03 | 47.97 | 22,202,990 | +0.04(+0.08%) |
Oct 14, 2014 | 49.44 | 49.69 | 47.73 | 47.94 | 17,979,070 | -1.35(-2.75%) |
Oct 13, 2014 | 50.78 | 51.14 | 49.24 | 49.29 | 11,887,795 | -1.66(-3.25%) |
Oct 10, 2014 | 51.70 | 52.07 | 50.70 | 50.95 | 14,256,301 | -0.78(-1.51%) |
Oct 09, 2014 | 53.19 | 53.27 | 51.70 | 51.73 | 14,295,272 | -1.71(-3.20%) |
Oct 08, 2014 | 52.83 | 53.51 | 52.10 | 53.44 | 16,731,168 | +0.44(+0.84%) |
Oct 07, 2014 | 53.51 | 54.02 | 52.98 | 53.00 | 10,173,888 | -0.75(-1.40%) |
Oct 06, 2014 | 53.96 | 54.31 | 53.29 | 53.75 | 8,906,231 | +0.14(+0.25%) |
Oct 03, 2014 | 53.74 | 53.90 | 53.14 | 53.61 | 7,763,923 | +0.06(+0.11%) |
Oct 02, 2014 | 53.47 | 53.87 | 52.61 | 53.56 | 10,340,204 | -0.22(-0.41%) |