Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 44.45 | 44.10 | 44.10 | 44.10 | 2,542,836 | -0.26(-0.59%) |
Dec 30, 2014 | 44.51 | 44.66 | 44.27 | 44.36 | 2,419,153 | -0.17(-0.38%) |
Dec 29, 2014 | 44.25 | 44.79 | 44.16 | 44.53 | 3,126,286 | +0.25(+0.57%) |
Dec 26, 2014 | 44.11 | 44.42 | 43.99 | 44.28 | 1,720,375 | +0.21(+0.48%) |
Dec 24, 2014 | 44.22 | 44.07 | 44.07 | 44.07 | 1,319,982 | +0.07(+0.15%) |
Dec 23, 2014 | 43.89 | 44.19 | 43.81 | 44.00 | 2,652,422 | +0.13(+0.30%) |
Dec 22, 2014 | 43.32 | 43.92 | 43.13 | 43.87 | 4,069,032 | +0.78(+1.81%) |
Dec 19, 2014 | 43.21 | 43.75 | 42.89 | 43.09 | 9,555,756 | -0.35(-0.79%) |
Dec 18, 2014 | 43.15 | 43.45 | 42.87 | 43.43 | 7,429,755 | +0.69(+1.61%) |
Dec 17, 2014 | 41.96 | 42.78 | 41.89 | 42.74 | 8,915,205 | +0.96(+2.29%) |
Dec 16, 2014 | 42.50 | 42.89 | 41.77 | 41.78 | 11,646,693 | -0.97(-2.28%) |
Dec 15, 2014 | 44.21 | 44.28 | 42.73 | 42.76 | 8,210,071 | -1.34(-3.05%) |
Dec 12, 2014 | 43.84 | 44.67 | 43.74 | 44.10 | 9,332,099 | +0.50(+1.15%) |
Dec 11, 2014 | 42.99 | 44.17 | 42.71 | 43.60 | 13,149,738 | +0.90(+2.11%) |
Dec 10, 2014 | 43.07 | 44.15 | 42.67 | 42.70 | 17,016,348 | -2.84(-6.24%) |
Dec 09, 2014 | 45.77 | 45.99 | 45.40 | 45.54 | 7,316,741 | -0.75(-1.62%) |
Dec 08, 2014 | 46.70 | 47.01 | 46.13 | 46.29 | 5,617,699 | -1.11(-2.35%) |
Dec 05, 2014 | 47.27 | 47.53 | 47.07 | 47.40 | 3,033,474 | +0.35(+0.73%) |
Dec 04, 2014 | 46.92 | 47.35 | 46.55 | 47.06 | 3,680,568 | +0.05(+0.12%) |
Dec 03, 2014 | 47.54 | 47.57 | 46.60 | 47.00 | 4,980,232 | -0.44(-0.92%) |
Dec 02, 2014 | 46.87 | 47.46 | 46.70 | 47.44 | 5,991,731 | +0.59(+1.27%) |
Dec 01, 2014 | 45.77 | 47.08 | 45.77 | 46.84 | 5,159,473 | +0.08(+0.17%) |
Nov 28, 2014 | 46.57 | 46.96 | 46.54 | 46.77 | 2,486,740 | +0.30(+0.65%) |
Nov 26, 2014 | 46.28 | 46.46 | 46.46 | 46.46 | 4,108,611 | +0.28(+0.60%) |
Nov 25, 2014 | 46.25 | 46.45 | 45.95 | 46.19 | 5,324,799 | -0.06(-0.13%) |
Nov 24, 2014 | 46.20 | 46.41 | 45.80 | 46.25 | 4,549,011 | +0.32(+0.70%) |
Nov 21, 2014 | 46.26 | 46.57 | 45.85 | 45.92 | 6,036,565 | +0.21(+0.46%) |
Nov 20, 2014 | 45.10 | 45.86 | 45.10 | 45.71 | 7,431,655 | +0.93(+2.08%) |
Nov 19, 2014 | 44.92 | 44.97 | 44.54 | 44.78 | 2,663,570 | -0.13(-0.30%) |
Nov 18, 2014 | 44.79 | 45.15 | 44.60 | 44.91 | 4,272,953 | +0.12(+0.27%) |
Nov 17, 2014 | 45.05 | 45.45 | 44.74 | 44.79 | 3,656,020 | -0.48(-1.06%) |
Nov 14, 2014 | 45.54 | 45.59 | 45.13 | 45.27 | 4,012,572 | -0.37(-0.81%) |
Nov 13, 2014 | 45.17 | 45.77 | 45.17 | 45.64 | 6,434,621 | +0.50(+1.11%) |
Nov 12, 2014 | 44.42 | 45.17 | 44.40 | 45.14 | 4,714,787 | +0.63(+1.41%) |
Nov 11, 2014 | 44.44 | 44.67 | 44.34 | 44.51 | 2,509,119 | +0.15(+0.34%) |
Nov 10, 2014 | 44.30 | 44.64 | 44.20 | 44.36 | 4,443,164 | +0.25(+0.56%) |
Nov 07, 2014 | 44.07 | 44.14 | 43.53 | 44.11 | 4,000,044 | -0.15(-0.33%) |
Nov 06, 2014 | 44.25 | 44.41 | 43.86 | 44.25 | 4,426,699 | +0.40(+0.91%) |
Nov 05, 2014 | 43.88 | 43.95 | 43.55 | 43.85 | 3,266,725 | +0.23(+0.53%) |
Nov 04, 2014 | 43.29 | 43.68 | 43.20 | 43.62 | 3,857,612 | +0.30(+0.70%) |
Nov 03, 2014 | 43.42 | 43.49 | 43.09 | 43.32 | 5,049,492 | -0.16(-0.38%) |
Oct 31, 2014 | 42.72 | 43.68 | 42.57 | 43.48 | 9,950,672 | +1.12(+2.64%) |
Oct 30, 2014 | 42.09 | 42.50 | 42.02 | 42.37 | 3,464,617 | +0.22(+0.53%) |
Oct 29, 2014 | 42.58 | 42.60 | 41.96 | 42.14 | 4,012,668 | -0.36(-0.85%) |
Oct 28, 2014 | 42.43 | 42.56 | 42.20 | 42.50 | 2,928,657 | +0.35(+0.82%) |
Oct 27, 2014 | 42.20 | 42.30 | 41.95 | 42.16 | 2,344,617 | -0.15(-0.34%) |
Oct 24, 2014 | 41.83 | 42.32 | 41.71 | 42.30 | 3,071,808 | +0.38(+0.91%) |
Oct 23, 2014 | 42.15 | 42.17 | 41.80 | 41.92 | 2,541,078 | +0.07(+0.17%) |
Oct 22, 2014 | 42.19 | 42.37 | 41.77 | 41.85 | 3,270,034 | -0.41(-0.96%) |
Oct 21, 2014 | 41.86 | 42.47 | 41.79 | 42.26 | 3,817,026 | +0.41(+0.97%) |
Oct 20, 2014 | 41.29 | 41.91 | 41.29 | 41.85 | 2,605,854 | +0.46(+1.11%) |
Oct 17, 2014 | 41.41 | 41.68 | 41.15 | 41.39 | 4,793,065 | +0.45(+1.11%) |
Oct 16, 2014 | 39.90 | 41.24 | 39.90 | 40.94 | 5,240,306 | +0.24(+0.58%) |
Oct 15, 2014 | 40.24 | 40.88 | 39.84 | 40.70 | 7,708,203 | -0.18(-0.44%) |
Oct 14, 2014 | 40.92 | 40.98 | 40.55 | 40.88 | 5,861,414 | +0.12(+0.30%) |
Oct 13, 2014 | 41.72 | 42.04 | 40.69 | 40.76 | 6,328,887 | -1.02(-2.44%) |
Oct 10, 2014 | 41.72 | 42.11 | 41.57 | 41.78 | 8,302,279 | +0.19(+0.45%) |
Oct 09, 2014 | 42.62 | 42.63 | 41.57 | 41.59 | 6,577,203 | -1.05(-2.46%) |
Oct 08, 2014 | 42.33 | 43.40 | 42.17 | 42.64 | 13,129,729 | +0.61(+1.45%) |
Oct 07, 2014 | 42.71 | 42.73 | 42.02 | 42.03 | 9,984,045 | -0.99(-2.31%) |
Oct 06, 2014 | 43.31 | 43.40 | 43.00 | 43.02 | 5,031,976 | -0.15(-0.35%) |
Oct 03, 2014 | 43.46 | 43.90 | 43.16 | 43.18 | 6,264,574 | +0.07(+0.15%) |
Oct 02, 2014 | 43.13 | 43.40 | 42.83 | 43.11 | 3,774,676 | +0.01(+0.01%) |