Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 49.03 | 48.80 | 48.80 | 48.80 | 60,392,496 | -0.23(-0.47%) |
Dec 30, 2014 | 48.71 | 49.14 | 48.54 | 49.03 | 7,010,793 | +0.19(+0.38%) |
Dec 29, 2014 | 47.97 | 49.10 | 47.65 | 48.85 | 8,607,886 | +0.27(+0.55%) |
Dec 26, 2014 | 48.84 | 49.48 | 48.53 | 48.58 | 8,847,447 | -0.29(-0.60%) |
Dec 24, 2014 | 48.07 | 48.87 | 48.87 | 48.87 | 37,877,000 | +0.81(+1.69%) |
Dec 23, 2014 | 48.29 | 48.43 | 47.47 | 48.06 | 8,307,963 | -0.04(-0.07%) |
Dec 22, 2014 | 48.54 | 49.24 | 47.75 | 48.10 | 8,006,802 | -0.49(-1.01%) |
Dec 19, 2014 | 47.90 | 48.72 | 47.62 | 48.59 | 15,048,060 | +0.81(+1.70%) |
Dec 18, 2014 | 48.40 | 48.93 | 47.23 | 47.77 | 15,621,381 | +0.11(+0.23%) |
Dec 17, 2014 | 45.38 | 47.87 | 45.08 | 47.66 | 20,188,840 | +2.46(+5.44%) |
Dec 16, 2014 | 46.43 | 47.07 | 45.14 | 45.21 | 16,968,126 | -1.51(-3.24%) |
Dec 15, 2014 | 48.06 | 48.42 | 46.62 | 46.72 | 12,021,498 | -1.06(-2.22%) |
Dec 12, 2014 | 47.42 | 48.32 | 46.98 | 47.78 | 13,574,518 | -0.02(-0.04%) |
Dec 11, 2014 | 48.01 | 48.70 | 47.66 | 47.80 | 11,770,233 | +0.04(+0.09%) |
Dec 10, 2014 | 49.02 | 49.25 | 47.67 | 47.76 | 12,667,409 | -1.35(-2.75%) |
Dec 09, 2014 | 47.82 | 49.34 | 47.00 | 49.11 | 17,993,374 | +0.61(+1.27%) |
Dec 08, 2014 | 49.88 | 49.98 | 48.29 | 48.50 | 13,626,360 | -1.63(-3.26%) |
Dec 05, 2014 | 50.15 | 50.64 | 49.73 | 50.13 | 9,929,871 | +0.05(+0.09%) |
Dec 04, 2014 | 50.43 | 51.14 | 49.91 | 50.09 | 11,859,000 | -0.65(-1.27%) |
Dec 03, 2014 | 50.22 | 50.73 | 49.18 | 50.73 | 13,830,641 | +0.40(+0.80%) |
Dec 02, 2014 | 48.76 | 50.48 | 48.69 | 50.33 | 14,262,499 | +1.50(+3.07%) |
Dec 01, 2014 | 49.29 | 49.57 | 48.23 | 48.83 | 11,963,391 | -0.68(-1.38%) |
Nov 28, 2014 | 50.51 | 50.57 | 49.43 | 49.51 | 6,702,254 | -0.65(-1.30%) |
Nov 26, 2014 | 50.15 | 50.17 | 50.17 | 50.17 | 70,442,400 | +0.31(+0.62%) |
Nov 25, 2014 | 50.15 | 50.35 | 49.14 | 49.86 | 28,095,304 | -1.07(-2.10%) |
Nov 24, 2014 | 51.51 | 51.92 | 50.77 | 50.92 | 17,860,318 | -0.54(-1.06%) |
Nov 21, 2014 | 53.21 | 53.32 | 51.36 | 51.47 | 17,877,782 | -1.12(-2.13%) |
Nov 20, 2014 | 51.87 | 53.32 | 51.57 | 52.59 | 15,418,955 | +0.72(+1.39%) |
Nov 19, 2014 | 54.74 | 55.29 | 51.81 | 51.87 | 24,498,220 | -2.56(-4.71%) |
Nov 18, 2014 | 54.43 | 54.99 | 54.36 | 54.43 | 7,915,536 | -0.02(-0.03%) |
Nov 17, 2014 | 55.05 | 55.64 | 54.39 | 54.45 | 9,223,543 | -0.70(-1.27%) |
Nov 14, 2014 | 54.20 | 55.32 | 54.08 | 55.15 | 10,988,621 | +0.95(+1.75%) |
Nov 13, 2014 | 54.92 | 55.01 | 53.93 | 54.20 | 10,487,344 | -0.64(-1.16%) |
Nov 12, 2014 | 54.45 | 55.14 | 53.86 | 54.84 | 10,955,714 | +0.19(+0.34%) |
Nov 11, 2014 | 55.32 | 56.30 | 54.54 | 54.65 | 14,838,816 | -0.67(-1.22%) |
Nov 10, 2014 | 54.71 | 55.64 | 54.14 | 55.32 | 9,708,391 | +0.44(+0.81%) |
Nov 07, 2014 | 54.78 | 55.04 | 54.19 | 54.88 | 9,303,980 | +0.12(+0.22%) |
Nov 06, 2014 | 54.00 | 55.05 | 53.91 | 54.76 | 9,989,441 | +0.42(+0.77%) |
Nov 05, 2014 | 55.09 | 55.41 | 53.77 | 54.34 | 13,630,700 | -0.34(-0.63%) |
Nov 04, 2014 | 55.27 | 55.32 | 54.11 | 54.68 | 11,378,128 | -0.80(-1.45%) |
Nov 03, 2014 | 56.18 | 56.50 | 55.02 | 55.49 | 17,579,814 | -0.62(-1.11%) |
Oct 31, 2014 | 54.91 | 56.25 | 54.86 | 56.11 | 20,486,738 | +1.97(+3.63%) |
Oct 30, 2014 | 53.93 | 54.62 | 53.51 | 54.14 | 10,591,805 | +0.13(+0.24%) |
Oct 29, 2014 | 55.17 | 55.24 | 53.97 | 54.01 | 12,521,515 | -1.16(-2.10%) |
Oct 28, 2014 | 54.25 | 55.27 | 54.05 | 55.17 | 11,747,546 | +0.97(+1.80%) |
Oct 27, 2014 | 54.84 | 55.00 | 53.81 | 54.20 | 14,946,476 | -0.80(-1.46%) |
Oct 24, 2014 | 54.65 | 55.29 | 54.40 | 55.00 | 14,662,829 | +0.28(+0.52%) |
Oct 23, 2014 | 54.36 | 55.11 | 54.04 | 54.72 | 19,922,252 | +1.20(+2.24%) |
Oct 22, 2014 | 52.71 | 54.57 | 51.89 | 53.52 | 32,168,512 | +1.24(+2.37%) |
Oct 21, 2014 | 51.75 | 52.40 | 50.78 | 52.28 | 19,390,650 | +0.97(+1.88%) |
Oct 20, 2014 | 50.86 | 52.74 | 50.79 | 51.32 | 33,536,396 | +0.30(+0.60%) |
Oct 17, 2014 | 51.40 | 51.44 | 48.79 | 51.01 | 79,185,456 | -0.66(-1.27%) |
Oct 16, 2014 | 47.53 | 52.31 | 47.29 | 51.67 | 92,269,016 | -12.41(-19.37%) |
Oct 15, 2014 | 63.50 | 64.43 | 62.16 | 64.08 | 59,473,208 | -0.08(-0.12%) |
Oct 14, 2014 | 63.64 | 64.57 | 62.59 | 64.16 | 16,753,729 | +1.51(+2.40%) |
Oct 13, 2014 | 64.46 | 64.64 | 62.14 | 62.65 | 20,224,806 | -1.93(-2.99%) |
Oct 10, 2014 | 65.69 | 66.41 | 64.49 | 64.58 | 19,122,844 | -1.36(-2.07%) |
Oct 09, 2014 | 66.66 | 66.86 | 65.65 | 65.95 | 14,931,944 | -0.75(-1.12%) |
Oct 08, 2014 | 65.24 | 66.80 | 64.48 | 66.69 | 14,341,613 | +1.52(+2.33%) |
Oct 07, 2014 | 65.87 | 66.61 | 65.14 | 65.18 | 13,759,101 | -1.03(-1.56%) |
Oct 06, 2014 | 66.00 | 66.74 | 65.86 | 66.21 | 13,711,137 | +0.56(+0.86%) |
Oct 03, 2014 | 64.74 | 65.80 | 64.64 | 65.65 | 15,292,395 | +1.37(+2.12%) |
Oct 02, 2014 | 62.70 | 64.36 | 62.55 | 64.28 | 18,453,190 | +1.60(+2.55%) |