Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 50.21 | 50.00 | 50.00 | 50.00 | 8,180,894 | -0.63(-1.24%) |
Dec 30, 2014 | 50.40 | 50.83 | 50.16 | 50.63 | 6,267,168 | -0.13(-0.26%) |
Dec 29, 2014 | 51.01 | 51.18 | 50.36 | 50.77 | 7,234,534 | +0.17(+0.33%) |
Dec 26, 2014 | 51.08 | 51.26 | 50.34 | 50.60 | 4,612,879 | -0.18(-0.36%) |
Dec 24, 2014 | 51.08 | 50.78 | 50.78 | 50.78 | 5,315,731 | -0.67(-1.29%) |
Dec 23, 2014 | 50.92 | 51.68 | 50.54 | 51.45 | 11,282,361 | +1.11(+2.20%) |
Dec 22, 2014 | 50.74 | 51.01 | 49.59 | 50.34 | 13,133,627 | -1.06(-2.06%) |
Dec 19, 2014 | 50.42 | 51.41 | 49.69 | 51.40 | 24,615,344 | +0.89(+1.76%) |
Dec 18, 2014 | 50.12 | 50.57 | 48.27 | 50.50 | 21,998,478 | +2.03(+4.20%) |
Dec 17, 2014 | 46.44 | 49.00 | 46.35 | 48.47 | 21,215,076 | +2.69(+5.88%) |
Dec 16, 2014 | 44.49 | 47.05 | 44.05 | 45.78 | 17,884,296 | +1.11(+2.48%) |
Dec 15, 2014 | 45.82 | 45.98 | 44.53 | 44.67 | 13,560,594 | -0.55(-1.22%) |
Dec 12, 2014 | 45.39 | 46.19 | 45.12 | 45.22 | 11,985,406 | -0.84(-1.82%) |
Dec 11, 2014 | 45.83 | 47.39 | 45.83 | 46.06 | 11,288,729 | +0.05(+0.11%) |
Dec 10, 2014 | 46.28 | 46.45 | 45.49 | 46.01 | 13,592,125 | -1.03(-2.19%) |
Dec 09, 2014 | 46.59 | 47.97 | 45.88 | 47.04 | 16,744,347 | -0.05(-0.11%) |
Dec 08, 2014 | 48.50 | 48.61 | 46.98 | 47.09 | 14,035,188 | -2.04(-4.16%) |
Dec 05, 2014 | 50.23 | 50.23 | 49.69 | 49.13 | 13,564,988 | -1.06(-2.11%) |
Dec 04, 2014 | 50.80 | 51.00 | 49.73 | 50.19 | 14,719,996 | -1.08(-2.10%) |
Dec 03, 2014 | 50.44 | 51.57 | 50.16 | 51.26 | 16,438,127 | +1.15(+2.30%) |
Dec 02, 2014 | 48.75 | 50.38 | 48.69 | 50.11 | 16,136,566 | +1.04(+2.12%) |
Dec 01, 2014 | 47.74 | 49.16 | 47.35 | 49.07 | 19,366,280 | +1.23(+2.57%) |
Nov 28, 2014 | 49.02 | 49.34 | 47.54 | 47.84 | 16,267,762 | -3.45(-6.72%) |
Nov 26, 2014 | 51.95 | 51.29 | 51.29 | 51.29 | 10,207,750 | -0.65(-1.25%) |
Nov 25, 2014 | 53.51 | 53.52 | 51.82 | 51.94 | 12,299,582 | -1.16(-2.18%) |
Nov 24, 2014 | 53.26 | 53.43 | 52.61 | 53.10 | 8,448,996 | -0.22(-0.42%) |
Nov 21, 2014 | 53.92 | 54.07 | 52.98 | 53.32 | 12,344,249 | +0.31(+0.59%) |
Nov 20, 2014 | 52.23 | 53.04 | 52.23 | 53.01 | 7,904,967 | +0.78(+1.50%) |
Nov 19, 2014 | 52.39 | 52.48 | 51.64 | 52.23 | 8,801,049 | +0.33(+0.64%) |
Nov 18, 2014 | 51.79 | 52.24 | 51.46 | 51.89 | 7,327,488 | +0.18(+0.35%) |
Nov 17, 2014 | 51.43 | 51.97 | 51.13 | 51.71 | 7,043,891 | +0.01(+0.01%) |
Nov 14, 2014 | 51.10 | 51.74 | 51.04 | 51.71 | 7,281,912 | +0.77(+1.51%) |
Nov 13, 2014 | 51.25 | 51.41 | 50.35 | 50.94 | 10,386,775 | -0.62(-1.19%) |
Nov 12, 2014 | 51.67 | 52.05 | 51.47 | 51.55 | 7,942,671 | -0.40(-0.77%) |
Nov 11, 2014 | 51.79 | 52.10 | 51.46 | 51.95 | 8,178,411 | +0.11(+0.21%) |
Nov 10, 2014 | 52.73 | 53.02 | 51.74 | 51.84 | 10,084,225 | -0.41(-0.78%) |
Nov 07, 2014 | 51.73 | 52.36 | 51.70 | 52.25 | 10,174,581 | +0.61(+1.18%) |
Nov 06, 2014 | 50.48 | 51.66 | 50.32 | 51.64 | 10,718,151 | +1.04(+2.06%) |
Nov 05, 2014 | 50.65 | 50.87 | 49.95 | 50.60 | 10,887,229 | +0.80(+1.61%) |
Nov 04, 2014 | 50.11 | 50.57 | 49.39 | 49.79 | 15,138,718 | -1.30(-2.54%) |
Nov 03, 2014 | 52.32 | 52.55 | 51.03 | 51.09 | 13,181,489 | -1.15(-2.20%) |
Oct 31, 2014 | 51.84 | 52.31 | 50.74 | 52.24 | 13,029,398 | +0.58(+1.12%) |
Oct 30, 2014 | 50.23 | 52.07 | 50.14 | 51.66 | 9,906,292 | +0.43(+0.85%) |
Oct 29, 2014 | 52.07 | 52.07 | 50.84 | 51.23 | 10,705,991 | +0.38(+0.75%) |
Oct 28, 2014 | 50.02 | 50.89 | 49.74 | 50.84 | 7,953,055 | +1.01(+2.02%) |
Oct 27, 2014 | 49.98 | 50.74 | 50.74 | 49.84 | 10,346,684 | -0.90(-1.77%) |
Oct 24, 2014 | 50.68 | 50.87 | 50.04 | 50.74 | 7,487,870 | +0.05(+0.10%) |
Oct 23, 2014 | 51.26 | 51.35 | 50.53 | 50.69 | 10,580,505 | +0.41(+0.81%) |
Oct 22, 2014 | 51.41 | 51.74 | 50.24 | 50.28 | 13,597,057 | -0.83(-1.63%) |
Oct 21, 2014 | 50.74 | 51.29 | 50.43 | 51.11 | 12,434,084 | +1.27(+2.56%) |
Oct 20, 2014 | 49.37 | 49.93 | 48.75 | 49.84 | 9,319,077 | +0.54(+1.10%) |
Oct 17, 2014 | 49.19 | 50.70 | 48.88 | 49.30 | 15,211,310 | +0.83(+1.72%) |
Oct 16, 2014 | 47.04 | 48.78 | 46.99 | 48.46 | 17,676,868 | +0.49(+1.03%) |
Oct 15, 2014 | 46.19 | 48.04 | 46.02 | 47.97 | 22,204,656 | +0.04(+0.08%) |
Oct 14, 2014 | 49.43 | 49.69 | 47.72 | 47.93 | 17,980,420 | -1.35(-2.75%) |
Oct 13, 2014 | 50.77 | 51.13 | 49.24 | 49.29 | 11,888,687 | -1.66(-3.25%) |
Oct 10, 2014 | 51.70 | 52.06 | 50.69 | 50.95 | 14,257,370 | -0.78(-1.51%) |
Oct 09, 2014 | 53.18 | 53.27 | 51.70 | 51.73 | 14,296,344 | -1.71(-3.20%) |
Oct 08, 2014 | 52.83 | 53.51 | 52.10 | 53.44 | 16,732,424 | +0.44(+0.84%) |
Oct 07, 2014 | 53.50 | 54.02 | 52.98 | 52.99 | 10,174,652 | -0.75(-1.40%) |
Oct 06, 2014 | 53.96 | 54.30 | 53.29 | 53.75 | 8,906,899 | +0.14(+0.25%) |
Oct 03, 2014 | 53.74 | 53.90 | 53.14 | 53.61 | 7,764,506 | +0.06(+0.11%) |
Oct 02, 2014 | 53.47 | 53.87 | 52.61 | 53.55 | 10,340,980 | -0.22(-0.41%) |