Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 50.73 | 49.95 | 49.95 | 49.95 | 6,048,999 | -0.64(-1.27%) |
Dec 30, 2014 | 50.99 | 51.19 | 50.52 | 50.59 | 4,416,263 | -0.43(-0.84%) |
Dec 29, 2014 | 50.91 | 51.22 | 50.74 | 51.02 | 4,287,012 | -0.09(-0.17%) |
Dec 26, 2014 | 50.96 | 51.32 | 50.91 | 51.10 | 2,787,094 | +0.12(+0.23%) |
Dec 24, 2014 | 51.14 | 50.99 | 50.99 | 50.99 | 2,851,067 | -0.09(-0.18%) |
Dec 23, 2014 | 51.03 | 51.25 | 50.90 | 51.08 | 7,235,462 | +0.20(+0.40%) |
Dec 22, 2014 | 50.58 | 50.99 | 50.38 | 50.88 | 9,705,769 | +0.56(+1.12%) |
Dec 19, 2014 | 50.99 | 51.13 | 50.06 | 50.31 | 15,067,068 | -0.59(-1.15%) |
Dec 18, 2014 | 50.10 | 50.92 | 49.91 | 50.90 | 11,046,462 | +1.31(+2.65%) |
Dec 17, 2014 | 49.56 | 49.84 | 49.17 | 49.59 | 11,015,312 | +0.28(+0.57%) |
Dec 16, 2014 | 49.80 | 50.26 | 49.28 | 49.31 | 13,872,526 | -0.64(-1.29%) |
Dec 15, 2014 | 51.21 | 51.42 | 49.91 | 49.95 | 12,026,366 | -1.19(-2.33%) |
Dec 12, 2014 | 51.85 | 52.33 | 51.13 | 51.14 | 8,125,829 | -0.94(-1.80%) |
Dec 11, 2014 | 51.88 | 52.59 | 51.86 | 52.08 | 6,896,065 | +0.22(+0.43%) |
Dec 10, 2014 | 52.40 | 52.46 | 51.66 | 51.86 | 7,635,141 | -0.58(-1.11%) |
Dec 09, 2014 | 52.13 | 52.45 | 51.65 | 52.44 | 5,719,259 | -0.14(-0.27%) |
Dec 08, 2014 | 52.36 | 52.80 | 52.30 | 52.58 | 5,398,582 | -0.21(-0.40%) |
Dec 05, 2014 | 52.88 | 52.90 | 52.53 | 52.79 | 6,993,182 | -0.01(-0.01%) |
Dec 04, 2014 | 52.87 | 53.00 | 52.33 | 52.80 | 6,802,916 | -0.30(-0.57%) |
Dec 03, 2014 | 52.80 | 53.12 | 52.57 | 53.10 | 6,383,091 | +0.16(+0.30%) |
Dec 02, 2014 | 52.45 | 52.97 | 52.42 | 52.94 | 6,744,447 | +0.54(+1.03%) |
Dec 01, 2014 | 52.33 | 52.73 | 51.92 | 52.40 | 5,859,966 | -0.26(-0.49%) |
Nov 28, 2014 | 52.83 | 53.05 | 52.57 | 52.66 | 5,333,068 | +0.20(+0.38%) |
Nov 26, 2014 | 52.50 | 52.46 | 52.46 | 52.46 | 4,400,113 | +0.18(+0.35%) |
Nov 25, 2014 | 52.40 | 52.54 | 52.20 | 52.28 | 8,342,946 | -0.12(-0.23%) |
Nov 24, 2014 | 52.89 | 53.08 | 52.39 | 52.40 | 6,418,670 | -0.30(-0.57%) |
Nov 21, 2014 | 52.19 | 52.73 | 52.16 | 52.71 | 11,309,957 | +0.72(+1.39%) |
Nov 20, 2014 | 52.40 | 52.40 | 51.84 | 51.99 | 10,449,732 | -0.62(-1.17%) |
Nov 19, 2014 | 52.68 | 52.83 | 52.39 | 52.60 | 7,477,155 | -0.18(-0.34%) |
Nov 18, 2014 | 52.99 | 53.07 | 52.76 | 52.79 | 6,031,009 | -0.10(-0.19%) |
Nov 17, 2014 | 52.30 | 53.01 | 52.20 | 52.89 | 6,015,879 | +0.62(+1.18%) |
Nov 14, 2014 | 52.92 | 52.95 | 51.79 | 52.27 | 9,922,826 | -0.96(-1.80%) |
Nov 13, 2014 | 53.34 | 53.74 | 53.03 | 53.23 | 5,221,893 | -0.02(-0.05%) |
Nov 12, 2014 | 53.34 | 53.39 | 53.05 | 53.25 | 4,676,095 | -0.12(-0.22%) |
Nov 11, 2014 | 53.58 | 53.60 | 53.22 | 53.37 | 3,982,747 | -0.20(-0.37%) |
Nov 10, 2014 | 53.21 | 53.62 | 53.02 | 53.57 | 5,268,566 | +0.18(+0.34%) |
Nov 07, 2014 | 53.01 | 53.43 | 52.86 | 53.39 | 5,314,042 | +0.38(+0.71%) |
Nov 06, 2014 | 54.33 | 54.42 | 52.82 | 53.01 | 10,084,326 | -1.45(-2.67%) |
Nov 05, 2014 | 54.42 | 54.68 | 53.97 | 54.46 | 6,703,194 | +0.27(+0.50%) |
Nov 04, 2014 | 54.15 | 54.47 | 54.03 | 54.19 | 4,543,361 | +0.16(+0.29%) |
Nov 03, 2014 | 53.83 | 54.22 | 53.68 | 54.03 | 5,548,873 | +0.11(+0.20%) |
Oct 31, 2014 | 53.79 | 54.06 | 53.59 | 53.92 | 8,048,883 | +0.40(+0.75%) |
Oct 30, 2014 | 52.98 | 53.72 | 52.65 | 53.52 | 4,467,354 | +0.27(+0.50%) |
Oct 29, 2014 | 53.43 | 53.82 | 52.91 | 53.26 | 5,697,302 | -0.22(-0.41%) |
Oct 28, 2014 | 53.61 | 53.61 | 53.18 | 53.48 | 5,993,937 | +0.14(+0.26%) |
Oct 27, 2014 | 53.26 | 53.72 | 53.19 | 53.34 | 4,706,660 | -0.01(-0.02%) |
Oct 24, 2014 | 53.23 | 53.42 | 52.95 | 53.35 | 5,373,412 | +0.27(+0.50%) |
Oct 23, 2014 | 53.28 | 53.44 | 53.02 | 53.08 | 8,149,258 | +0.01(+0.02%) |
Oct 22, 2014 | 52.84 | 53.11 | 52.78 | 53.07 | 8,813,940 | +0.09(+0.17%) |
Oct 21, 2014 | 52.90 | 52.99 | 52.48 | 52.98 | 7,616,286 | +0.31(+0.60%) |
Oct 20, 2014 | 51.96 | 52.83 | 51.93 | 52.66 | 9,140,685 | +0.56(+1.08%) |
Oct 17, 2014 | 51.48 | 52.11 | 51.16 | 52.10 | 12,580,736 | +0.45(+0.87%) |
Oct 16, 2014 | 50.40 | 51.69 | 50.28 | 51.65 | 11,651,304 | +1.02(+2.01%) |
Oct 15, 2014 | 50.35 | 50.80 | 49.62 | 50.63 | 13,894,296 | -0.07(-0.13%) |
Oct 14, 2014 | 51.00 | 51.27 | 50.66 | 50.70 | 7,896,857 | -0.23(-0.45%) |
Oct 13, 2014 | 51.25 | 51.67 | 50.87 | 50.93 | 7,270,096 | -0.13(-0.25%) |
Oct 10, 2014 | 51.12 | 51.65 | 51.06 | 51.06 | 8,718,995 | +0.22(+0.43%) |
Oct 09, 2014 | 51.60 | 52.09 | 50.80 | 50.84 | 10,525,207 | -0.69(-1.34%) |
Oct 08, 2014 | 50.85 | 51.57 | 50.70 | 51.53 | 8,806,298 | +0.65(+1.29%) |
Oct 07, 2014 | 51.14 | 51.37 | 50.85 | 50.88 | 7,439,063 | -0.36(-0.70%) |
Oct 06, 2014 | 51.40 | 51.40 | 50.93 | 51.23 | 4,420,700 | +0.04(+0.07%) |
Oct 03, 2014 | 51.10 | 51.40 | 51.03 | 51.20 | 7,100,763 | +0.18(+0.36%) |
Oct 02, 2014 | 50.65 | 51.05 | 50.39 | 51.02 | 9,101,411 | +0.45(+0.89%) |