Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 50.61 | 50.41 | 50.41 | 50.41 | 8,115,920 | -0.64(-1.24%) |
Dec 30, 2014 | 50.81 | 51.24 | 50.56 | 51.04 | 6,217,392 | -0.13(-0.26%) |
Dec 29, 2014 | 51.42 | 51.59 | 50.76 | 51.17 | 7,177,076 | +0.17(+0.33%) |
Dec 26, 2014 | 51.49 | 51.67 | 50.74 | 51.00 | 4,576,242 | -0.18(-0.36%) |
Dec 24, 2014 | 51.49 | 51.19 | 51.19 | 51.19 | 5,273,512 | -0.67(-1.29%) |
Dec 23, 2014 | 51.32 | 52.09 | 50.95 | 51.86 | 11,192,753 | +1.12(+2.20%) |
Dec 22, 2014 | 51.15 | 51.42 | 49.99 | 50.74 | 13,029,316 | -1.07(-2.06%) |
Dec 19, 2014 | 50.82 | 51.82 | 50.09 | 51.81 | 24,419,844 | +0.90(+1.76%) |
Dec 18, 2014 | 50.52 | 50.97 | 48.65 | 50.91 | 21,823,760 | +2.05(+4.20%) |
Dec 17, 2014 | 46.81 | 49.39 | 46.72 | 48.86 | 21,046,580 | +2.72(+5.88%) |
Dec 16, 2014 | 44.84 | 47.43 | 44.41 | 46.14 | 17,742,254 | +1.12(+2.48%) |
Dec 15, 2014 | 46.19 | 46.35 | 44.89 | 45.03 | 13,452,892 | -0.55(-1.22%) |
Dec 12, 2014 | 45.76 | 46.56 | 45.48 | 45.58 | 11,890,214 | -0.85(-1.82%) |
Dec 11, 2014 | 46.20 | 47.77 | 46.20 | 46.43 | 11,199,071 | +0.05(+0.11%) |
Dec 10, 2014 | 46.65 | 46.82 | 45.86 | 46.38 | 13,484,173 | -1.04(-2.19%) |
Dec 09, 2014 | 46.97 | 48.35 | 46.25 | 47.41 | 16,611,359 | -0.05(-0.11%) |
Dec 08, 2014 | 48.89 | 49.00 | 47.35 | 47.46 | 13,923,717 | -2.06(-4.16%) |
Dec 05, 2014 | 50.63 | 50.63 | 50.08 | 49.52 | 13,457,252 | -1.07(-2.11%) |
Dec 04, 2014 | 51.21 | 51.41 | 50.13 | 50.59 | 14,603,086 | -1.09(-2.10%) |
Dec 03, 2014 | 50.84 | 51.98 | 50.57 | 51.68 | 16,307,571 | +1.16(+2.30%) |
Dec 02, 2014 | 49.14 | 50.78 | 49.08 | 50.51 | 16,008,405 | +1.05(+2.12%) |
Dec 01, 2014 | 48.12 | 49.56 | 47.73 | 49.46 | 19,212,468 | +1.24(+2.57%) |
Nov 28, 2014 | 49.41 | 49.73 | 47.92 | 48.22 | 16,138,559 | -3.47(-6.72%) |
Nov 26, 2014 | 52.37 | 51.70 | 51.70 | 51.70 | 10,126,678 | -0.66(-1.25%) |
Nov 25, 2014 | 53.94 | 53.95 | 52.24 | 52.35 | 12,201,896 | -1.17(-2.18%) |
Nov 24, 2014 | 53.69 | 53.86 | 53.03 | 53.52 | 8,381,892 | -0.23(-0.42%) |
Nov 21, 2014 | 54.35 | 54.51 | 53.41 | 53.75 | 12,246,207 | +0.31(+0.59%) |
Nov 20, 2014 | 52.65 | 53.46 | 52.65 | 53.43 | 7,842,183 | +0.79(+1.50%) |
Nov 19, 2014 | 52.81 | 52.90 | 52.05 | 52.65 | 8,731,149 | +0.34(+0.64%) |
Nov 18, 2014 | 52.21 | 52.66 | 51.87 | 52.31 | 7,269,291 | +0.18(+0.35%) |
Nov 17, 2014 | 51.84 | 52.38 | 51.54 | 52.13 | 6,987,947 | +0.01(+0.01%) |
Nov 14, 2014 | 51.51 | 52.16 | 51.45 | 52.12 | 7,224,077 | +0.77(+1.51%) |
Nov 13, 2014 | 51.66 | 51.82 | 50.76 | 51.35 | 10,304,281 | -0.62(-1.19%) |
Nov 12, 2014 | 52.08 | 52.46 | 51.88 | 51.97 | 7,879,588 | -0.40(-0.77%) |
Nov 11, 2014 | 52.20 | 52.51 | 51.87 | 52.37 | 8,113,456 | +0.11(+0.21%) |
Nov 10, 2014 | 53.15 | 53.44 | 52.16 | 52.26 | 10,004,133 | -0.41(-0.78%) |
Nov 07, 2014 | 52.14 | 52.78 | 52.11 | 52.67 | 10,093,772 | +0.61(+1.18%) |
Nov 06, 2014 | 50.89 | 52.08 | 50.72 | 52.05 | 10,633,025 | +1.05(+2.06%) |
Nov 05, 2014 | 51.05 | 51.27 | 50.35 | 51.00 | 10,800,760 | +0.81(+1.61%) |
Nov 04, 2014 | 50.51 | 50.97 | 49.78 | 50.19 | 15,018,483 | -1.31(-2.54%) |
Nov 03, 2014 | 52.74 | 52.97 | 51.43 | 51.50 | 13,076,799 | -1.16(-2.20%) |
Oct 31, 2014 | 52.25 | 52.73 | 51.14 | 52.66 | 12,925,915 | +0.58(+1.12%) |
Oct 30, 2014 | 50.63 | 52.49 | 50.54 | 52.08 | 9,827,614 | +0.44(+0.85%) |
Oct 29, 2014 | 52.49 | 52.49 | 51.24 | 51.64 | 10,620,961 | +0.39(+0.75%) |
Oct 28, 2014 | 50.42 | 51.30 | 50.14 | 51.25 | 7,889,890 | +1.01(+2.02%) |
Oct 27, 2014 | 50.38 | 51.14 | 51.14 | 50.24 | 10,264,508 | -0.91(-1.77%) |
Oct 24, 2014 | 51.08 | 51.28 | 50.44 | 51.14 | 7,428,400 | +0.05(+0.10%) |
Oct 23, 2014 | 51.67 | 51.76 | 50.93 | 51.09 | 10,496,471 | +0.41(+0.81%) |
Oct 22, 2014 | 51.82 | 52.15 | 50.64 | 50.68 | 13,489,065 | -0.84(-1.63%) |
Oct 21, 2014 | 51.14 | 51.70 | 50.84 | 51.52 | 12,335,330 | +1.28(+2.56%) |
Oct 20, 2014 | 49.76 | 50.33 | 49.14 | 50.24 | 9,245,063 | +0.55(+1.10%) |
Oct 17, 2014 | 49.58 | 51.11 | 49.27 | 49.69 | 15,090,498 | +0.84(+1.72%) |
Oct 16, 2014 | 47.41 | 49.17 | 47.36 | 48.85 | 17,536,472 | +0.50(+1.03%) |
Oct 15, 2014 | 46.56 | 48.43 | 46.39 | 48.35 | 22,028,300 | +0.04(+0.08%) |
Oct 14, 2014 | 49.83 | 50.08 | 48.11 | 48.32 | 17,837,614 | -1.36(-2.75%) |
Oct 13, 2014 | 51.18 | 51.54 | 49.63 | 49.68 | 11,794,264 | -1.67(-3.25%) |
Oct 10, 2014 | 52.11 | 52.48 | 51.10 | 51.35 | 14,144,135 | -0.79(-1.51%) |
Oct 09, 2014 | 53.61 | 53.70 | 52.11 | 52.14 | 14,182,799 | -1.72(-3.20%) |
Oct 08, 2014 | 53.25 | 53.94 | 52.51 | 53.86 | 16,599,530 | +0.45(+0.84%) |
Oct 07, 2014 | 53.93 | 54.45 | 53.40 | 53.42 | 10,093,842 | -0.76(-1.40%) |
Oct 06, 2014 | 54.39 | 54.74 | 53.71 | 54.18 | 8,836,158 | +0.14(+0.25%) |
Oct 03, 2014 | 54.17 | 54.33 | 53.56 | 54.04 | 7,702,837 | +0.06(+0.11%) |
Oct 02, 2014 | 53.89 | 54.30 | 53.03 | 53.98 | 10,258,849 | -0.22(-0.41%) |