Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 52.70 | 52.08 | 52.08 | 52.08 | 3,571,966 | -0.46(-0.88%) |
Dec 30, 2014 | 53.07 | 53.12 | 52.47 | 52.54 | 3,258,588 | -0.58(-1.10%) |
Dec 29, 2014 | 52.49 | 53.33 | 52.46 | 53.13 | 4,518,083 | +0.44(+0.84%) |
Dec 26, 2014 | 52.72 | 52.84 | 52.27 | 52.68 | 4,790,787 | +0.26(+0.50%) |
Dec 24, 2014 | 52.53 | 52.42 | 52.42 | 52.42 | 2,770,061 | -0.12(-0.23%) |
Dec 23, 2014 | 51.67 | 53.05 | 51.67 | 52.54 | 6,366,462 | +1.12(+2.18%) |
Dec 22, 2014 | 52.12 | 52.21 | 51.29 | 51.42 | 6,163,277 | -0.51(-0.98%) |
Dec 19, 2014 | 51.72 | 52.20 | 51.38 | 51.93 | 11,922,032 | +0.55(+1.06%) |
Dec 18, 2014 | 50.88 | 51.39 | 50.62 | 51.39 | 7,303,737 | +1.22(+2.44%) |
Dec 17, 2014 | 49.18 | 50.26 | 49.10 | 50.16 | 5,553,387 | +1.12(+2.28%) |
Dec 16, 2014 | 49.42 | 49.92 | 48.97 | 49.04 | 7,572,310 | -0.74(-1.49%) |
Dec 15, 2014 | 50.62 | 50.96 | 49.79 | 49.79 | 5,575,698 | -0.55(-1.08%) |
Dec 12, 2014 | 49.00 | 50.93 | 48.83 | 50.33 | 9,105,339 | +0.93(+1.89%) |
Dec 11, 2014 | 48.70 | 49.65 | 48.36 | 49.40 | 6,288,661 | +0.85(+1.74%) |
Dec 10, 2014 | 49.18 | 49.44 | 48.50 | 48.55 | 6,704,616 | -0.84(-1.70%) |
Dec 09, 2014 | 49.44 | 49.85 | 48.37 | 49.39 | 10,206,040 | -0.92(-1.83%) |
Dec 08, 2014 | 51.43 | 51.62 | 50.27 | 50.31 | 6,551,498 | -1.39(-2.69%) |
Dec 05, 2014 | 51.46 | 52.65 | 51.27 | 51.70 | 9,814,377 | +0.23(+0.44%) |
Dec 04, 2014 | 51.54 | 51.63 | 51.10 | 51.48 | 4,765,370 | -0.36(-0.69%) |
Dec 03, 2014 | 50.99 | 52.07 | 50.66 | 51.83 | 6,885,516 | +0.86(+1.69%) |
Dec 02, 2014 | 51.28 | 51.50 | 50.93 | 50.97 | 3,868,882 | -0.15(-0.29%) |
Dec 01, 2014 | 51.20 | 51.48 | 50.72 | 51.12 | 4,909,749 | -0.38(-0.75%) |
Nov 28, 2014 | 51.08 | 51.53 | 50.74 | 51.50 | 2,730,472 | +0.64(+1.25%) |
Nov 26, 2014 | 51.36 | 50.87 | 50.87 | 50.87 | 4,527,964 | -0.42(-0.82%) |
Nov 25, 2014 | 50.37 | 51.65 | 50.19 | 51.29 | 8,289,993 | +1.05(+2.09%) |
Nov 24, 2014 | 50.47 | 50.61 | 50.05 | 50.24 | 6,556,850 | -0.02(-0.04%) |
Nov 21, 2014 | 50.74 | 50.78 | 49.97 | 50.26 | 9,960,332 | -0.11(-0.22%) |
Nov 20, 2014 | 49.79 | 50.73 | 49.67 | 50.37 | 7,945,559 | +0.31(+0.62%) |
Nov 19, 2014 | 49.13 | 50.08 | 48.96 | 50.06 | 6,798,314 | +0.75(+1.52%) |
Nov 18, 2014 | 49.18 | 49.46 | 48.80 | 49.31 | 7,547,832 | -0.32(-0.64%) |
Nov 17, 2014 | 50.00 | 50.20 | 49.57 | 49.63 | 7,299,850 | -0.50(-0.99%) |
Nov 14, 2014 | 48.86 | 50.15 | 48.76 | 50.13 | 8,986,791 | +1.45(+2.97%) |
Nov 13, 2014 | 48.58 | 49.39 | 48.45 | 48.68 | 5,341,175 | +0.28(+0.58%) |
Nov 12, 2014 | 48.42 | 48.52 | 47.97 | 48.40 | 7,796,364 | -0.25(-0.52%) |
Nov 11, 2014 | 48.85 | 49.08 | 48.40 | 48.65 | 5,773,891 | -0.27(-0.56%) |
Nov 10, 2014 | 48.48 | 49.19 | 48.20 | 48.92 | 9,238,219 | +0.77(+1.60%) |
Nov 07, 2014 | 48.59 | 48.60 | 47.78 | 48.15 | 13,958,990 | -0.77(-1.57%) |
Nov 06, 2014 | 50.41 | 50.41 | 47.41 | 48.92 | 16,310,657 | -0.35(-0.70%) |
Nov 05, 2014 | 49.76 | 49.88 | 48.52 | 49.27 | 12,271,778 | +0.48(+0.98%) |
Nov 04, 2014 | 50.12 | 50.12 | 48.16 | 48.79 | 15,793,894 | -2.29(-4.48%) |
Nov 03, 2014 | 51.29 | 51.29 | 50.80 | 51.08 | 6,109,890 | +0.20(+0.39%) |
Oct 31, 2014 | 51.48 | 51.49 | 50.18 | 50.89 | 6,816,336 | +0.31(+0.61%) |
Oct 30, 2014 | 50.50 | 50.81 | 50.18 | 50.58 | 3,855,659 | -0.16(-0.31%) |
Oct 29, 2014 | 50.61 | 50.80 | 50.17 | 50.74 | 3,835,705 | -0.01(-0.02%) |
Oct 28, 2014 | 50.44 | 50.72 | 50.29 | 50.74 | 4,273,533 | +0.52(+1.03%) |
Oct 27, 2014 | 50.13 | 50.23 | 50.23 | 50.23 | 3,401,086 | +0.00(+0.00%) |
Oct 24, 2014 | 50.08 | 50.50 | 49.74 | 50.23 | 4,072,177 | -0.22(-0.43%) |
Oct 23, 2014 | 50.20 | 50.77 | 49.85 | 50.44 | 5,737,119 | +0.79(+1.59%) |
Oct 22, 2014 | 51.16 | 51.19 | 49.50 | 49.66 | 8,256,129 | -1.25(-2.45%) |
Oct 21, 2014 | 50.41 | 51.25 | 50.34 | 50.90 | 7,186,178 | +0.72(+1.44%) |
Oct 20, 2014 | 49.71 | 50.44 | 49.63 | 50.18 | 9,333,110 | +1.05(+2.14%) |
Oct 17, 2014 | 48.60 | 49.72 | 48.42 | 49.13 | 9,640,509 | +1.10(+2.29%) |
Oct 16, 2014 | 46.74 | 49.01 | 46.57 | 48.03 | 9,004,952 | +0.40(+0.85%) |
Oct 15, 2014 | 46.61 | 47.89 | 45.91 | 47.63 | 14,047,616 | +0.77(+1.64%) |
Oct 14, 2014 | 46.54 | 47.63 | 46.30 | 46.86 | 10,977,019 | +0.96(+2.09%) |
Oct 13, 2014 | 46.72 | 47.04 | 45.83 | 45.90 | 11,089,861 | -0.94(-2.00%) |
Oct 10, 2014 | 47.47 | 48.01 | 46.75 | 46.84 | 10,089,385 | -0.76(-1.60%) |
Oct 09, 2014 | 49.08 | 49.12 | 47.58 | 47.60 | 11,282,711 | -1.76(-3.56%) |
Oct 08, 2014 | 48.94 | 49.49 | 48.30 | 49.36 | 6,590,697 | +0.40(+0.82%) |
Oct 07, 2014 | 49.09 | 49.45 | 48.87 | 48.95 | 6,217,839 | -0.57(-1.16%) |
Oct 06, 2014 | 49.95 | 50.21 | 49.38 | 49.52 | 3,744,926 | -0.29(-0.58%) |
Oct 03, 2014 | 49.45 | 50.28 | 49.06 | 49.82 | 11,397,569 | +0.69(+1.41%) |
Oct 02, 2014 | 49.20 | 49.31 | 47.41 | 49.12 | 18,978,912 | -0.44(-0.89%) |