Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 50.62 | 50.42 | 50.42 | 50.42 | 8,114,203 | -0.64(-1.24%) |
Dec 30, 2014 | 50.82 | 51.25 | 50.57 | 51.05 | 6,216,078 | -0.13(-0.26%) |
Dec 29, 2014 | 51.43 | 51.60 | 50.77 | 51.18 | 7,175,558 | +0.17(+0.33%) |
Dec 26, 2014 | 51.50 | 51.68 | 50.75 | 51.01 | 4,575,274 | -0.18(-0.36%) |
Dec 24, 2014 | 51.50 | 51.20 | 51.20 | 51.20 | 5,272,397 | -0.67(-1.29%) |
Dec 23, 2014 | 51.34 | 52.10 | 50.96 | 51.87 | 11,190,386 | +1.12(+2.20%) |
Dec 22, 2014 | 51.16 | 51.43 | 50.00 | 50.75 | 13,026,561 | -1.07(-2.06%) |
Dec 19, 2014 | 50.83 | 51.83 | 50.10 | 51.82 | 24,414,680 | +0.90(+1.76%) |
Dec 18, 2014 | 50.53 | 50.99 | 48.66 | 50.92 | 21,819,146 | +2.05(+4.20%) |
Dec 17, 2014 | 46.82 | 49.40 | 46.73 | 48.87 | 21,042,128 | +2.72(+5.88%) |
Dec 16, 2014 | 44.85 | 47.44 | 44.41 | 46.15 | 17,738,502 | +1.12(+2.48%) |
Dec 15, 2014 | 46.20 | 46.36 | 44.90 | 45.04 | 13,450,047 | -0.55(-1.22%) |
Dec 12, 2014 | 45.77 | 46.57 | 45.49 | 45.59 | 11,887,700 | -0.85(-1.82%) |
Dec 11, 2014 | 46.21 | 47.78 | 46.21 | 46.44 | 11,196,702 | +0.05(+0.11%) |
Dec 10, 2014 | 46.66 | 46.83 | 45.87 | 46.39 | 13,481,321 | -1.04(-2.19%) |
Dec 09, 2014 | 46.98 | 48.36 | 46.26 | 47.42 | 16,607,846 | -0.05(-0.11%) |
Dec 08, 2014 | 48.90 | 49.01 | 47.36 | 47.47 | 13,920,773 | -2.06(-4.16%) |
Dec 05, 2014 | 50.64 | 50.64 | 50.09 | 49.53 | 13,454,406 | -1.07(-2.11%) |
Dec 04, 2014 | 51.22 | 51.42 | 50.14 | 50.60 | 14,599,998 | -1.09(-2.10%) |
Dec 03, 2014 | 50.85 | 51.99 | 50.58 | 51.69 | 16,304,122 | +1.16(+2.30%) |
Dec 02, 2014 | 49.15 | 50.80 | 49.09 | 50.53 | 16,005,020 | +1.05(+2.12%) |
Dec 01, 2014 | 48.13 | 49.57 | 47.74 | 49.47 | 19,208,404 | +1.24(+2.57%) |
Nov 28, 2014 | 49.42 | 49.74 | 47.93 | 48.23 | 16,135,147 | -3.47(-6.72%) |
Nov 26, 2014 | 52.38 | 51.71 | 51.71 | 51.71 | 10,124,536 | -0.66(-1.25%) |
Nov 25, 2014 | 53.95 | 53.96 | 52.25 | 52.36 | 12,199,315 | -1.17(-2.18%) |
Nov 24, 2014 | 53.70 | 53.87 | 53.04 | 53.53 | 8,380,119 | -0.23(-0.42%) |
Nov 21, 2014 | 54.37 | 54.52 | 53.42 | 53.76 | 12,243,618 | +0.31(+0.59%) |
Nov 20, 2014 | 52.66 | 53.47 | 52.66 | 53.45 | 7,840,525 | +0.79(+1.50%) |
Nov 19, 2014 | 52.82 | 52.91 | 52.07 | 52.66 | 8,729,303 | +0.34(+0.64%) |
Nov 18, 2014 | 52.22 | 52.67 | 51.88 | 52.32 | 7,267,754 | +0.18(+0.35%) |
Nov 17, 2014 | 51.85 | 52.39 | 51.55 | 52.14 | 6,986,469 | +0.01(+0.01%) |
Nov 14, 2014 | 51.52 | 52.17 | 51.46 | 52.13 | 7,222,549 | +0.77(+1.51%) |
Nov 13, 2014 | 51.67 | 51.83 | 50.77 | 51.36 | 10,302,102 | -0.62(-1.19%) |
Nov 12, 2014 | 52.09 | 52.47 | 51.90 | 51.98 | 7,877,922 | -0.40(-0.77%) |
Nov 11, 2014 | 52.21 | 52.53 | 51.88 | 52.38 | 8,111,740 | +0.11(+0.21%) |
Nov 10, 2014 | 53.16 | 53.45 | 52.17 | 52.27 | 10,002,018 | -0.41(-0.78%) |
Nov 07, 2014 | 52.15 | 52.79 | 52.12 | 52.68 | 10,091,637 | +0.61(+1.18%) |
Nov 06, 2014 | 50.90 | 52.09 | 50.73 | 52.07 | 10,630,777 | +1.05(+2.06%) |
Nov 05, 2014 | 51.07 | 51.28 | 50.36 | 51.01 | 10,798,476 | +0.81(+1.61%) |
Nov 04, 2014 | 50.52 | 50.99 | 49.80 | 50.20 | 15,015,307 | -1.31(-2.54%) |
Nov 03, 2014 | 52.75 | 52.98 | 51.45 | 51.51 | 13,074,033 | -1.16(-2.20%) |
Oct 31, 2014 | 52.26 | 52.74 | 51.15 | 52.67 | 12,923,182 | +0.58(+1.12%) |
Oct 30, 2014 | 50.64 | 52.50 | 50.55 | 52.09 | 9,825,535 | +0.44(+0.85%) |
Oct 29, 2014 | 52.50 | 52.50 | 51.26 | 51.65 | 10,618,715 | +0.39(+0.75%) |
Oct 28, 2014 | 50.43 | 51.31 | 50.15 | 51.26 | 7,888,222 | +1.01(+2.02%) |
Oct 27, 2014 | 50.39 | 51.15 | 51.15 | 50.25 | 10,262,338 | -0.91(-1.77%) |
Oct 24, 2014 | 51.09 | 51.29 | 50.45 | 51.15 | 7,426,829 | +0.05(+0.10%) |
Oct 23, 2014 | 51.68 | 51.77 | 50.95 | 51.10 | 10,494,252 | +0.41(+0.81%) |
Oct 22, 2014 | 51.83 | 52.16 | 50.65 | 50.69 | 13,486,213 | -0.84(-1.63%) |
Oct 21, 2014 | 51.15 | 51.72 | 50.85 | 51.53 | 12,332,721 | +1.28(+2.56%) |
Oct 20, 2014 | 49.77 | 50.34 | 49.15 | 50.25 | 9,243,108 | +0.55(+1.10%) |
Oct 17, 2014 | 49.59 | 51.12 | 49.28 | 49.70 | 15,087,307 | +0.84(+1.72%) |
Oct 16, 2014 | 47.42 | 49.18 | 47.37 | 48.86 | 17,532,764 | +0.50(+1.03%) |
Oct 15, 2014 | 46.57 | 48.44 | 46.40 | 48.36 | 22,023,642 | +0.04(+0.08%) |
Oct 14, 2014 | 49.84 | 50.09 | 48.12 | 48.33 | 17,833,842 | -1.37(-2.75%) |
Oct 13, 2014 | 51.19 | 51.55 | 49.64 | 49.69 | 11,791,770 | -1.67(-3.25%) |
Oct 10, 2014 | 52.12 | 52.49 | 51.11 | 51.36 | 14,141,144 | -0.79(-1.51%) |
Oct 09, 2014 | 53.62 | 53.71 | 52.12 | 52.15 | 14,179,800 | -1.72(-3.20%) |
Oct 08, 2014 | 53.26 | 53.95 | 52.52 | 53.88 | 16,596,018 | +0.45(+0.84%) |
Oct 07, 2014 | 53.94 | 54.46 | 53.41 | 53.43 | 10,091,706 | -0.76(-1.40%) |
Oct 06, 2014 | 54.40 | 54.75 | 53.73 | 54.19 | 8,834,288 | +0.14(+0.25%) |
Oct 03, 2014 | 54.18 | 54.34 | 53.57 | 54.05 | 7,701,208 | +0.06(+0.11%) |
Oct 02, 2014 | 53.91 | 54.31 | 53.04 | 53.99 | 10,256,679 | -0.22(-0.41%) |