Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 49.30 | 48.72 | 48.72 | 48.72 | 6,904,023 | -0.44(-0.90%) |
Dec 30, 2014 | 49.36 | 49.36 | 49.16 | 49.16 | 2,129,175 | -0.32(-0.66%) |
Dec 29, 2014 | 49.48 | 49.61 | 49.38 | 49.49 | 1,526,243 | -0.11(-0.22%) |
Dec 26, 2014 | 49.53 | 49.67 | 49.43 | 49.60 | 872,698 | +0.20(+0.40%) |
Dec 24, 2014 | 49.46 | 49.40 | 49.40 | 49.40 | 1,110,728 | +0.09(+0.19%) |
Dec 23, 2014 | 49.29 | 49.42 | 49.21 | 49.31 | 3,029,167 | -0.02(-0.03%) |
Dec 22, 2014 | 49.22 | 49.33 | 49.13 | 49.32 | 3,084,693 | +0.29(+0.59%) |
Dec 19, 2014 | 49.06 | 49.25 | 48.81 | 49.03 | 2,628,343 | +0.13(+0.27%) |
Dec 18, 2014 | 48.48 | 48.91 | 48.34 | 48.90 | 3,584,212 | +1.04(+2.18%) |
Dec 17, 2014 | 47.15 | 48.01 | 47.15 | 47.86 | 5,760,402 | +0.80(+1.70%) |
Dec 16, 2014 | 47.09 | 47.89 | 46.96 | 47.06 | 10,147,513 | -0.14(-0.30%) |
Dec 15, 2014 | 47.93 | 48.03 | 47.04 | 47.20 | 3,542,430 | -0.52(-1.09%) |
Dec 12, 2014 | 48.31 | 48.44 | 47.72 | 47.72 | 2,440,778 | -0.82(-1.68%) |
Dec 11, 2014 | 48.51 | 48.97 | 48.46 | 48.54 | 1,607,580 | +0.03(+0.07%) |
Dec 10, 2014 | 49.04 | 49.16 | 48.43 | 48.50 | 1,892,034 | -0.74(-1.51%) |
Dec 09, 2014 | 49.00 | 49.29 | 48.84 | 49.25 | 5,703,089 | -0.16(-0.32%) |
Dec 08, 2014 | 49.73 | 49.73 | 49.30 | 49.40 | 1,536,596 | -0.46(-0.93%) |
Dec 05, 2014 | 49.95 | 49.95 | 49.78 | 49.87 | 1,743,986 | +0.05(+0.10%) |
Dec 04, 2014 | 49.87 | 49.96 | 49.64 | 49.82 | 2,814,952 | -0.12(-0.23%) |
Dec 03, 2014 | 49.81 | 49.96 | 49.74 | 49.93 | 1,099,888 | +0.13(+0.27%) |
Dec 02, 2014 | 49.64 | 49.83 | 49.58 | 49.80 | 3,060,475 | +0.21(+0.43%) |
Dec 01, 2014 | 49.65 | 49.77 | 49.45 | 49.59 | 1,687,208 | -0.31(-0.63%) |
Nov 28, 2014 | 49.89 | 50.01 | 49.81 | 49.90 | 938,798 | -0.31(-0.61%) |
Nov 26, 2014 | 50.10 | 50.20 | 50.20 | 50.20 | 872,429 | +0.20(+0.40%) |
Nov 25, 2014 | 50.14 | 50.16 | 49.95 | 50.01 | 2,145,325 | -0.02(-0.05%) |
Nov 24, 2014 | 50.06 | 50.06 | 49.92 | 50.03 | 1,173,440 | +0.12(+0.25%) |
Nov 21, 2014 | 50.06 | 50.06 | 49.73 | 49.91 | 810,760 | +0.43(+0.87%) |
Nov 20, 2014 | 49.26 | 49.51 | 49.13 | 49.48 | 700,267 | -0.03(-0.07%) |
Nov 19, 2014 | 49.54 | 49.60 | 49.29 | 49.51 | 877,263 | -0.08(-0.17%) |
Nov 18, 2014 | 49.40 | 49.68 | 49.37 | 49.59 | 965,092 | +0.36(+0.74%) |
Nov 17, 2014 | 49.12 | 49.26 | 49.04 | 49.23 | 444,627 | -0.07(-0.15%) |
Nov 14, 2014 | 49.15 | 49.30 | 49.09 | 49.30 | 1,342,383 | +0.07(+0.13%) |
Nov 13, 2014 | 49.27 | 49.39 | 49.04 | 49.24 | 1,262,091 | +0.07(+0.15%) |
Nov 12, 2014 | 48.96 | 49.21 | 48.96 | 49.16 | 3,731,370 | -0.16(-0.32%) |
Nov 11, 2014 | 49.21 | 49.32 | 49.13 | 49.32 | 1,722,325 | +0.17(+0.34%) |
Nov 10, 2014 | 49.16 | 49.22 | 49.04 | 49.16 | 410,287 | +0.11(+0.22%) |
Nov 07, 2014 | 48.93 | 49.05 | 48.79 | 49.05 | 901,314 | +0.12(+0.24%) |
Nov 06, 2014 | 48.88 | 49.01 | 48.72 | 48.93 | 720,554 | -0.05(-0.10%) |
Nov 05, 2014 | 49.00 | 49.02 | 48.76 | 48.98 | 788,549 | +0.20(+0.41%) |
Nov 04, 2014 | 48.78 | 48.88 | 48.53 | 48.78 | 1,619,826 | -0.23(-0.47%) |
Nov 03, 2014 | 49.07 | 49.13 | 48.92 | 49.02 | 1,584,340 | -0.21(-0.42%) |
Oct 31, 2014 | 49.10 | 49.27 | 48.97 | 49.22 | 1,797,417 | +0.64(+1.33%) |
Oct 30, 2014 | 48.05 | 48.70 | 48.05 | 48.58 | 1,245,828 | +0.36(+0.75%) |
Oct 29, 2014 | 48.51 | 48.60 | 48.01 | 48.22 | 4,071,852 | -0.21(-0.44%) |
Oct 28, 2014 | 48.17 | 48.44 | 48.08 | 48.43 | 1,152,231 | +0.60(+1.26%) |
Oct 27, 2014 | 47.65 | 47.96 | 47.96 | 47.83 | 1,807,630 | -0.13(-0.28%) |
Oct 24, 2014 | 47.66 | 47.98 | 47.61 | 47.96 | 1,125,094 | +0.27(+0.57%) |
Oct 23, 2014 | 47.65 | 47.91 | 47.54 | 47.69 | 1,831,587 | +0.53(+1.12%) |
Oct 22, 2014 | 47.52 | 47.67 | 47.14 | 47.16 | 1,795,907 | -0.36(-0.76%) |
Oct 21, 2014 | 47.11 | 47.58 | 47.00 | 47.52 | 860,919 | +0.69(+1.48%) |
Oct 20, 2014 | 46.44 | 46.86 | 46.40 | 46.83 | 1,706,078 | +0.33(+0.71%) |
Oct 17, 2014 | 46.42 | 46.71 | 46.25 | 46.50 | 1,640,725 | +0.64(+1.40%) |
Oct 16, 2014 | 45.18 | 46.23 | 45.06 | 45.85 | 2,873,417 | -0.13(-0.29%) |
Oct 15, 2014 | 45.82 | 46.11 | 45.04 | 45.99 | 7,408,342 | -0.33(-0.71%) |
Oct 14, 2014 | 46.45 | 46.77 | 46.18 | 46.32 | 2,100,563 | +0.07(+0.14%) |
Oct 13, 2014 | 46.80 | 47.03 | 46.22 | 46.25 | 1,584,507 | -0.32(-0.69%) |
Oct 10, 2014 | 47.18 | 47.33 | 46.57 | 46.57 | 1,706,696 | -0.72(-1.52%) |
Oct 09, 2014 | 48.20 | 48.22 | 47.25 | 47.29 | 4,267,390 | -1.09(-2.25%) |
Oct 08, 2014 | 47.68 | 48.45 | 47.38 | 48.38 | 2,083,008 | +0.78(+1.65%) |
Oct 07, 2014 | 48.10 | 48.13 | 47.60 | 47.60 | 2,756,448 | -0.73(-1.52%) |
Oct 06, 2014 | 48.32 | 48.47 | 48.12 | 48.33 | 2,681,837 | +0.25(+0.52%) |
Oct 03, 2014 | 47.90 | 48.18 | 47.85 | 48.08 | 1,273,876 | +0.27(+0.57%) |
Oct 02, 2014 | 47.84 | 47.95 | 47.34 | 47.81 | 1,872,448 | -0.19(-0.40%) |