Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 47.67 | 46.91 | 46.91 | 46.91 | 2,896,082 | -0.64(-1.35%) |
Dec 30, 2014 | 48.61 | 48.61 | 47.45 | 47.55 | 2,696,247 | -1.13(-2.32%) |
Dec 29, 2014 | 48.09 | 48.98 | 48.09 | 48.68 | 3,464,985 | +0.53(+1.09%) |
Dec 26, 2014 | 47.67 | 48.43 | 47.55 | 48.15 | 2,936,651 | +0.60(+1.27%) |
Dec 24, 2014 | 46.94 | 47.55 | 47.55 | 47.55 | 1,740,323 | +0.64(+1.36%) |
Dec 23, 2014 | 46.89 | 47.11 | 46.75 | 46.91 | 2,240,260 | +0.05(+0.11%) |
Dec 22, 2014 | 46.94 | 47.09 | 46.46 | 46.86 | 2,306,749 | +0.18(+0.38%) |
Dec 19, 2014 | 46.64 | 46.94 | 46.38 | 46.68 | 4,986,435 | +0.09(+0.20%) |
Dec 18, 2014 | 46.05 | 46.59 | 45.87 | 46.59 | 3,731,232 | +0.55(+1.20%) |
Dec 17, 2014 | 45.48 | 46.05 | 45.28 | 46.03 | 4,385,658 | +0.45(+1.00%) |
Dec 16, 2014 | 45.56 | 46.23 | 45.22 | 45.58 | 3,889,530 | +0.06(+0.14%) |
Dec 15, 2014 | 45.76 | 45.76 | 45.19 | 45.51 | 3,747,944 | -0.04(-0.09%) |
Dec 12, 2014 | 45.61 | 46.18 | 45.51 | 45.56 | 2,799,304 | -0.23(-0.50%) |
Dec 11, 2014 | 45.07 | 45.90 | 45.07 | 45.78 | 2,525,348 | +0.72(+1.59%) |
Dec 10, 2014 | 45.47 | 45.82 | 45.05 | 45.07 | 1,958,966 | -0.45(-0.98%) |
Dec 09, 2014 | 45.28 | 45.62 | 45.12 | 45.51 | 2,496,665 | +0.10(+0.22%) |
Dec 08, 2014 | 44.95 | 45.56 | 44.89 | 45.42 | 2,127,984 | +0.46(+1.03%) |
Dec 05, 2014 | 45.19 | 45.45 | 44.68 | 44.95 | 3,166,956 | -0.58(-1.26%) |
Dec 04, 2014 | 45.49 | 45.72 | 45.22 | 45.53 | 2,305,374 | +0.10(+0.22%) |
Dec 03, 2014 | 45.59 | 45.61 | 45.19 | 45.43 | 3,295,045 | -0.18(-0.39%) |
Dec 02, 2014 | 45.35 | 45.66 | 45.10 | 45.61 | 3,431,340 | +0.25(+0.55%) |
Dec 01, 2014 | 44.72 | 45.86 | 44.50 | 45.36 | 4,076,281 | +0.48(+1.08%) |
Nov 28, 2014 | 44.43 | 45.00 | 44.31 | 44.88 | 1,567,378 | +0.58(+1.32%) |
Nov 26, 2014 | 44.04 | 44.29 | 44.29 | 44.29 | 1,997,565 | +0.48(+1.10%) |
Nov 25, 2014 | 44.19 | 44.21 | 43.67 | 43.81 | 3,610,681 | -0.17(-0.39%) |
Nov 24, 2014 | 44.24 | 44.38 | 43.92 | 43.98 | 3,079,166 | -0.34(-0.77%) |
Nov 21, 2014 | 44.38 | 44.39 | 43.86 | 44.32 | 3,684,087 | +0.18(+0.40%) |
Nov 20, 2014 | 44.28 | 44.52 | 44.00 | 44.14 | 2,593,698 | -0.16(-0.35%) |
Nov 19, 2014 | 44.36 | 44.52 | 44.08 | 44.30 | 3,197,437 | -0.49(-1.09%) |
Nov 18, 2014 | 44.66 | 44.95 | 44.37 | 44.79 | 3,049,178 | +0.35(+0.78%) |
Nov 17, 2014 | 44.01 | 44.58 | 43.76 | 44.44 | 3,354,261 | +0.36(+0.82%) |
Nov 14, 2014 | 44.14 | 44.35 | 43.92 | 44.08 | 2,191,691 | +0.02(+0.05%) |
Nov 13, 2014 | 44.09 | 44.58 | 43.92 | 44.06 | 4,741,530 | -0.18(-0.40%) |
Nov 12, 2014 | 44.74 | 44.83 | 44.10 | 44.24 | 4,336,302 | -0.86(-1.91%) |
Nov 11, 2014 | 45.11 | 45.39 | 44.95 | 45.10 | 2,422,030 | -0.01(-0.02%) |
Nov 10, 2014 | 45.05 | 45.43 | 44.96 | 45.10 | 3,323,484 | -0.07(-0.16%) |
Nov 07, 2014 | 44.52 | 45.22 | 44.49 | 45.17 | 3,836,864 | +0.68(+1.52%) |
Nov 06, 2014 | 45.41 | 45.41 | 44.39 | 44.50 | 5,847,360 | -0.98(-2.15%) |
Nov 05, 2014 | 44.81 | 45.54 | 44.70 | 45.48 | 5,195,531 | +0.89(+1.99%) |
Nov 04, 2014 | 44.81 | 45.03 | 44.47 | 44.59 | 2,234,274 | -0.15(-0.35%) |
Nov 03, 2014 | 44.55 | 44.85 | 44.46 | 44.74 | 2,700,231 | +0.17(+0.38%) |
Oct 31, 2014 | 44.98 | 45.03 | 44.32 | 44.58 | 3,583,434 | -0.13(-0.28%) |
Oct 30, 2014 | 43.94 | 44.72 | 43.88 | 44.70 | 3,983,993 | +0.89(+2.02%) |
Oct 29, 2014 | 44.22 | 44.32 | 43.39 | 43.82 | 3,870,812 | -0.42(-0.95%) |
Oct 28, 2014 | 44.17 | 44.25 | 43.75 | 44.24 | 2,516,308 | +0.13(+0.30%) |
Oct 27, 2014 | 43.97 | 43.97 | 43.88 | 44.10 | 3,001,332 | +0.13(+0.30%) |
Oct 24, 2014 | 43.69 | 44.02 | 43.54 | 43.97 | 2,104,854 | +0.34(+0.79%) |
Oct 23, 2014 | 43.66 | 43.88 | 43.31 | 43.63 | 3,283,622 | +0.08(+0.18%) |
Oct 22, 2014 | 42.92 | 43.58 | 42.87 | 43.55 | 5,266,568 | +0.58(+1.36%) |
Oct 21, 2014 | 42.93 | 43.08 | 42.72 | 42.97 | 4,943,539 | -0.27(-0.63%) |
Oct 20, 2014 | 42.74 | 43.28 | 42.73 | 43.24 | 3,840,295 | +0.53(+1.25%) |
Oct 17, 2014 | 43.16 | 43.16 | 42.07 | 42.70 | 5,480,984 | -0.15(-0.36%) |
Oct 16, 2014 | 42.68 | 43.16 | 42.66 | 42.86 | 5,953,021 | -0.38(-0.88%) |
Oct 15, 2014 | 43.23 | 43.69 | 42.23 | 43.24 | 7,348,764 | -0.08(-0.18%) |
Oct 14, 2014 | 42.27 | 43.71 | 42.13 | 43.32 | 9,741,449 | +1.23(+2.93%) |
Oct 13, 2014 | 41.61 | 42.51 | 41.58 | 42.09 | 7,499,037 | +0.49(+1.17%) |
Oct 10, 2014 | 41.16 | 41.78 | 41.16 | 41.60 | 4,930,010 | +0.65(+1.60%) |
Oct 09, 2014 | 41.31 | 41.67 | 40.90 | 40.95 | 5,318,230 | -0.40(-0.97%) |
Oct 08, 2014 | 40.24 | 41.38 | 40.22 | 41.35 | 5,747,439 | +1.15(+2.85%) |
Oct 07, 2014 | 40.14 | 40.52 | 40.05 | 40.20 | 2,860,112 | -0.04(-0.10%) |
Oct 06, 2014 | 40.24 | 40.40 | 40.06 | 40.24 | 1,938,372 | +0.12(+0.30%) |
Oct 03, 2014 | 39.98 | 40.22 | 39.68 | 40.12 | 1,677,959 | +0.16(+0.40%) |
Oct 02, 2014 | 40.09 | 40.29 | 39.93 | 39.96 | 1,926,596 | -0.10(-0.25%) |