Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 47.82 | 47.75 | 47.75 | 47.75 | 364,800 | +0.10(+0.21%) |
Dec 30, 2014 | 47.55 | 47.92 | 47.13 | 47.65 | 243,349 | -0.10(-0.21%) |
Dec 29, 2014 | 47.66 | 47.89 | 47.07 | 47.75 | 234,515 | +0.09(+0.19%) |
Dec 26, 2014 | 47.50 | 47.93 | 46.91 | 47.66 | 157,440 | +0.39(+0.83%) |
Dec 24, 2014 | 47.10 | 47.27 | 47.27 | 47.27 | 132,900 | +0.15(+0.32%) |
Dec 23, 2014 | 46.64 | 47.36 | 45.95 | 47.12 | 349,733 | +0.65(+1.40%) |
Dec 22, 2014 | 46.73 | 47.05 | 45.78 | 46.47 | 288,574 | -0.31(-0.66%) |
Dec 19, 2014 | 47.33 | 47.44 | 46.30 | 46.78 | 826,880 | -0.24(-0.51%) |
Dec 18, 2014 | 45.32 | 47.13 | 44.50 | 47.02 | 721,464 | +2.44(+5.47%) |
Dec 17, 2014 | 43.85 | 44.62 | 43.03 | 44.58 | 539,409 | +0.73(+1.66%) |
Dec 16, 2014 | 43.37 | 44.99 | 42.82 | 43.85 | 487,615 | +0.14(+0.32%) |
Dec 15, 2014 | 44.20 | 44.99 | 43.01 | 43.71 | 371,352 | -0.30(-0.68%) |
Dec 12, 2014 | 43.28 | 44.33 | 43.25 | 44.01 | 385,749 | +0.15(+0.34%) |
Dec 11, 2014 | 44.32 | 44.91 | 43.64 | 43.86 | 329,418 | -0.15(-0.34%) |
Dec 10, 2014 | 44.73 | 45.22 | 43.52 | 44.01 | 438,980 | -0.91(-2.03%) |
Dec 09, 2014 | 43.49 | 44.93 | 43.09 | 44.92 | 591,706 | +0.82(+1.86%) |
Dec 08, 2014 | 43.11 | 45.60 | 43.11 | 44.10 | 520,377 | +0.73(+1.68%) |
Dec 05, 2014 | 42.30 | 43.41 | 41.83 | 43.37 | 286,158 | +1.01(+2.38%) |
Dec 04, 2014 | 42.97 | 43.17 | 42.08 | 42.36 | 273,127 | -0.53(-1.24%) |
Dec 03, 2014 | 43.00 | 44.00 | 42.30 | 42.89 | 214,004 | -0.16(-0.37%) |
Dec 02, 2014 | 43.20 | 43.85 | 42.84 | 43.05 | 305,167 | +0.05(+0.12%) |
Dec 01, 2014 | 42.51 | 43.23 | 41.83 | 43.00 | 364,780 | +0.29(+0.68%) |
Nov 28, 2014 | 43.35 | 43.75 | 42.55 | 42.71 | 160,445 | -0.47(-1.09%) |
Nov 26, 2014 | 42.55 | 43.18 | 43.18 | 43.18 | 227,200 | +0.52(+1.22%) |
Nov 25, 2014 | 43.03 | 43.50 | 42.14 | 42.66 | 251,803 | -0.24(-0.56%) |
Nov 24, 2014 | 41.95 | 43.10 | 40.56 | 42.90 | 391,952 | +1.00(+2.39%) |
Nov 21, 2014 | 41.56 | 42.96 | 41.52 | 41.90 | 642,514 | +1.10(+2.70%) |
Nov 20, 2014 | 39.46 | 40.92 | 39.04 | 40.80 | 388,166 | +1.07(+2.69%) |
Nov 19, 2014 | 40.45 | 40.45 | 39.16 | 39.73 | 523,454 | -0.67(-1.66%) |
Nov 18, 2014 | 40.78 | 41.52 | 40.16 | 40.40 | 467,667 | -0.28(-0.69%) |
Nov 17, 2014 | 41.28 | 41.81 | 40.41 | 40.68 | 485,638 | -0.54(-1.31%) |
Nov 14, 2014 | 42.35 | 42.81 | 41.08 | 41.22 | 732,447 | -1.19(-2.81%) |
Nov 13, 2014 | 43.17 | 43.79 | 42.35 | 42.41 | 354,293 | -0.64(-1.49%) |
Nov 12, 2014 | 43.39 | 43.72 | 42.56 | 43.05 | 355,552 | -0.57(-1.31%) |
Nov 11, 2014 | 43.19 | 43.85 | 42.68 | 43.62 | 355,004 | +0.05(+0.11%) |
Nov 10, 2014 | 43.99 | 44.45 | 43.15 | 43.57 | 295,199 | -0.27(-0.62%) |
Nov 07, 2014 | 43.45 | 44.21 | 42.95 | 43.84 | 287,661 | +0.36(+0.83%) |
Nov 06, 2014 | 43.23 | 43.88 | 42.91 | 43.48 | 295,978 | +0.08(+0.18%) |
Nov 05, 2014 | 44.30 | 44.65 | 43.13 | 43.40 | 426,845 | -0.54(-1.23%) |
Nov 04, 2014 | 43.75 | 44.66 | 43.03 | 43.94 | 299,872 | +0.08(+0.18%) |
Nov 03, 2014 | 45.08 | 45.50 | 43.47 | 43.86 | 497,154 | -1.25(-2.77%) |
Oct 31, 2014 | 43.92 | 45.48 | 43.46 | 45.11 | 682,467 | +2.36(+5.52%) |
Oct 30, 2014 | 41.12 | 42.80 | 40.68 | 42.75 | 455,651 | +1.47(+3.56%) |
Oct 29, 2014 | 39.91 | 41.84 | 39.74 | 41.28 | 721,520 | +1.31(+3.28%) |
Oct 28, 2014 | 37.25 | 40.21 | 37.01 | 39.97 | 2,680,388 | -3.10(-7.20%) |
Oct 27, 2014 | 42.39 | 43.30 | 42.85 | 43.07 | 453,652 | +0.22(+0.51%) |
Oct 24, 2014 | 42.37 | 42.86 | 42.00 | 42.85 | 300,639 | +0.33(+0.78%) |
Oct 23, 2014 | 42.28 | 42.92 | 41.53 | 42.52 | 287,650 | +0.84(+2.02%) |
Oct 22, 2014 | 42.14 | 43.14 | 41.37 | 41.68 | 473,100 | -0.47(-1.12%) |
Oct 21, 2014 | 41.62 | 42.43 | 41.24 | 42.15 | 424,851 | +0.88(+2.13%) |
Oct 20, 2014 | 39.95 | 42.35 | 39.62 | 41.27 | 832,881 | +1.14(+2.84%) |
Oct 17, 2014 | 41.44 | 41.80 | 39.95 | 40.13 | 539,440 | -0.70(-1.71%) |
Oct 16, 2014 | 40.26 | 41.32 | 40.26 | 40.83 | 596,577 | -0.05(-0.12%) |
Oct 15, 2014 | 39.86 | 41.79 | 38.75 | 40.88 | 749,838 | +0.44(+1.09%) |
Oct 14, 2014 | 40.32 | 41.04 | 39.61 | 40.44 | 715,386 | +0.39(+0.97%) |
Oct 13, 2014 | 40.27 | 41.48 | 40.27 | 40.05 | 548,698 | -0.70(-1.72%) |
Oct 10, 2014 | 40.99 | 42.30 | 40.53 | 40.75 | 365,533 | -0.53(-1.28%) |
Oct 09, 2014 | 42.71 | 43.28 | 41.17 | 41.28 | 457,641 | -1.36(-3.19%) |
Oct 08, 2014 | 41.80 | 42.76 | 41.09 | 42.64 | 502,363 | +0.51(+1.21%) |
Oct 07, 2014 | 43.48 | 43.48 | 42.08 | 42.13 | 399,665 | -1.72(-3.93%) |
Oct 06, 2014 | 45.59 | 46.07 | 43.79 | 43.85 | 345,086 | -1.68(-3.68%) |
Oct 03, 2014 | 45.25 | 45.86 | 44.74 | 45.53 | 238,394 | +0.79(+1.77%) |
Oct 02, 2014 | 44.05 | 44.88 | 43.58 | 44.74 | 272,904 | +0.73(+1.66%) |