Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 45.40 | 44.65 | 44.65 | 44.65 | 2,369,019 | -0.65(-1.44%) |
Dec 30, 2014 | 45.75 | 45.96 | 45.17 | 45.30 | 2,093,997 | -0.53(-1.15%) |
Dec 29, 2014 | 45.69 | 46.14 | 45.51 | 45.83 | 1,703,343 | +0.09(+0.20%) |
Dec 26, 2014 | 45.51 | 45.92 | 45.51 | 45.74 | 1,119,937 | +0.23(+0.51%) |
Dec 24, 2014 | 45.80 | 45.51 | 45.51 | 45.51 | 1,064,320 | -0.31(-0.68%) |
Dec 23, 2014 | 46.17 | 46.44 | 45.65 | 45.82 | 2,795,217 | -0.21(-0.45%) |
Dec 22, 2014 | 45.38 | 46.05 | 45.15 | 46.02 | 3,144,002 | +0.73(+1.62%) |
Dec 19, 2014 | 45.24 | 45.67 | 44.91 | 45.29 | 6,029,470 | +0.24(+0.53%) |
Dec 18, 2014 | 44.81 | 45.05 | 44.58 | 45.05 | 2,176,652 | +0.43(+0.97%) |
Dec 17, 2014 | 43.60 | 44.83 | 43.42 | 44.62 | 3,902,174 | +1.17(+2.69%) |
Dec 16, 2014 | 43.67 | 43.80 | 43.08 | 43.45 | 2,550,560 | +0.02(+0.04%) |
Dec 15, 2014 | 43.89 | 44.07 | 43.30 | 43.43 | 2,338,340 | -0.45(-1.03%) |
Dec 12, 2014 | 44.51 | 44.61 | 43.87 | 43.88 | 2,954,610 | -0.74(-1.66%) |
Dec 11, 2014 | 45.01 | 45.04 | 44.54 | 44.62 | 2,286,799 | -0.12(-0.26%) |
Dec 10, 2014 | 44.55 | 45.05 | 44.43 | 44.74 | 2,957,704 | +0.15(+0.33%) |
Dec 09, 2014 | 44.03 | 44.76 | 43.94 | 44.59 | 1,728,255 | +0.41(+0.92%) |
Dec 08, 2014 | 43.57 | 44.29 | 43.53 | 44.18 | 2,553,800 | +0.79(+1.82%) |
Dec 05, 2014 | 43.71 | 43.80 | 43.20 | 43.39 | 3,395,112 | -0.62(-1.40%) |
Dec 04, 2014 | 43.81 | 44.10 | 43.68 | 44.01 | 1,977,454 | +0.20(+0.45%) |
Dec 03, 2014 | 43.86 | 43.96 | 43.62 | 43.81 | 1,707,665 | -0.07(-0.17%) |
Dec 02, 2014 | 43.69 | 43.99 | 43.36 | 43.89 | 4,289,289 | +0.28(+0.64%) |
Dec 01, 2014 | 43.79 | 44.12 | 43.57 | 43.61 | 2,853,602 | -0.12(-0.28%) |
Nov 28, 2014 | 43.75 | 44.40 | 43.62 | 43.73 | 2,753,805 | -0.12(-0.28%) |
Nov 26, 2014 | 43.34 | 43.86 | 43.86 | 43.86 | 1,885,788 | +0.62(+1.43%) |
Nov 25, 2014 | 43.34 | 43.43 | 43.17 | 43.24 | 2,798,454 | -0.01(-0.03%) |
Nov 24, 2014 | 43.34 | 43.71 | 43.13 | 43.25 | 2,832,291 | -0.15(-0.36%) |
Nov 21, 2014 | 43.17 | 43.44 | 43.02 | 43.41 | 2,986,786 | +0.46(+1.08%) |
Nov 20, 2014 | 42.74 | 42.96 | 42.56 | 42.94 | 1,817,178 | +0.20(+0.48%) |
Nov 19, 2014 | 43.15 | 43.31 | 42.73 | 42.74 | 2,275,990 | -0.59(-1.35%) |
Nov 18, 2014 | 42.91 | 43.44 | 42.75 | 43.33 | 3,147,282 | +0.30(+0.69%) |
Nov 17, 2014 | 42.62 | 43.18 | 42.62 | 43.03 | 2,569,533 | +0.27(+0.64%) |
Nov 14, 2014 | 43.27 | 43.33 | 42.62 | 42.76 | 1,730,263 | -0.44(-1.03%) |
Nov 13, 2014 | 42.91 | 43.37 | 42.77 | 43.20 | 2,576,816 | +0.41(+0.97%) |
Nov 12, 2014 | 43.09 | 43.22 | 42.66 | 42.79 | 2,990,773 | -0.40(-0.93%) |
Nov 11, 2014 | 43.62 | 43.62 | 43.01 | 43.19 | 2,597,506 | -0.31(-0.71%) |
Nov 10, 2014 | 42.59 | 43.50 | 42.59 | 43.50 | 3,704,588 | +0.72(+1.69%) |
Nov 07, 2014 | 42.89 | 43.07 | 42.61 | 42.78 | 3,274,284 | -0.12(-0.29%) |
Nov 06, 2014 | 43.25 | 43.47 | 42.78 | 42.90 | 2,972,488 | -0.35(-0.81%) |
Nov 05, 2014 | 43.25 | 43.40 | 42.75 | 43.25 | 3,454,066 | +0.09(+0.21%) |
Nov 04, 2014 | 43.28 | 43.40 | 42.80 | 43.16 | 2,863,296 | -0.25(-0.57%) |
Nov 03, 2014 | 43.02 | 43.44 | 42.80 | 43.41 | 3,568,342 | +0.46(+1.08%) |
Oct 31, 2014 | 42.34 | 42.95 | 41.96 | 42.94 | 5,121,370 | +0.98(+2.34%) |
Oct 30, 2014 | 41.52 | 41.97 | 41.25 | 41.96 | 3,677,103 | +0.14(+0.32%) |
Oct 29, 2014 | 41.76 | 42.20 | 41.52 | 41.83 | 4,313,413 | +0.18(+0.43%) |
Oct 28, 2014 | 41.79 | 41.88 | 41.38 | 41.65 | 3,905,388 | -0.23(-0.56%) |
Oct 27, 2014 | 41.88 | 41.82 | 41.67 | 41.88 | 2,981,007 | +0.06(+0.15%) |
Oct 24, 2014 | 41.94 | 42.16 | 41.52 | 41.82 | 2,719,235 | -0.20(-0.48%) |
Oct 23, 2014 | 41.83 | 42.17 | 41.63 | 42.02 | 3,731,302 | +0.35(+0.83%) |
Oct 22, 2014 | 41.75 | 41.95 | 41.50 | 41.68 | 3,204,450 | +0.00(+0.00%) |
Oct 21, 2014 | 41.52 | 41.69 | 41.21 | 41.68 | 3,154,627 | +0.20(+0.48%) |
Oct 20, 2014 | 40.70 | 41.49 | 40.62 | 41.48 | 3,133,258 | +0.80(+1.96%) |
Oct 17, 2014 | 41.18 | 41.18 | 40.31 | 40.68 | 4,844,142 | -0.23(-0.57%) |
Oct 16, 2014 | 41.06 | 41.31 | 40.31 | 40.92 | 5,243,715 | -0.46(-1.12%) |
Oct 15, 2014 | 40.96 | 41.61 | 40.57 | 41.38 | 6,951,384 | +0.19(+0.46%) |
Oct 14, 2014 | 40.63 | 41.62 | 40.47 | 41.19 | 7,398,536 | +0.72(+1.77%) |
Oct 13, 2014 | 40.18 | 40.73 | 40.08 | 40.47 | 4,730,334 | +0.28(+0.69%) |
Oct 10, 2014 | 39.68 | 40.50 | 39.60 | 40.20 | 5,429,712 | +0.62(+1.58%) |
Oct 09, 2014 | 39.33 | 39.89 | 39.30 | 39.57 | 4,111,714 | +0.33(+0.83%) |
Oct 08, 2014 | 38.78 | 39.39 | 38.77 | 39.25 | 5,187,580 | +0.59(+1.53%) |
Oct 07, 2014 | 38.94 | 39.07 | 38.63 | 38.65 | 2,424,605 | -0.27(-0.68%) |
Oct 06, 2014 | 38.71 | 39.19 | 38.71 | 38.92 | 3,296,981 | +0.27(+0.69%) |
Oct 03, 2014 | 38.56 | 38.78 | 38.29 | 38.65 | 3,031,629 | +0.24(+0.63%) |
Oct 02, 2014 | 38.35 | 38.60 | 38.21 | 38.41 | 3,566,005 | +0.12(+0.31%) |