Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 47.26 | 46.51 | 46.51 | 46.51 | 2,921,041 | -0.63(-1.35%) |
Dec 30, 2014 | 48.19 | 48.19 | 47.04 | 47.14 | 2,719,484 | -1.12(-2.32%) |
Dec 29, 2014 | 47.68 | 48.56 | 47.68 | 48.26 | 3,494,847 | +0.52(+1.09%) |
Dec 26, 2014 | 47.26 | 48.01 | 47.15 | 47.74 | 2,961,960 | +0.60(+1.27%) |
Dec 24, 2014 | 46.54 | 47.14 | 47.14 | 47.14 | 1,755,321 | +0.63(+1.36%) |
Dec 23, 2014 | 46.49 | 46.70 | 46.35 | 46.51 | 2,259,567 | +0.05(+0.11%) |
Dec 22, 2014 | 46.54 | 46.68 | 46.07 | 46.46 | 2,326,629 | +0.18(+0.38%) |
Dec 19, 2014 | 46.25 | 46.54 | 45.99 | 46.28 | 5,029,409 | +0.09(+0.20%) |
Dec 18, 2014 | 45.65 | 46.19 | 45.48 | 46.19 | 3,763,389 | +0.55(+1.20%) |
Dec 17, 2014 | 45.09 | 45.66 | 44.89 | 45.64 | 4,423,455 | +0.45(+1.00%) |
Dec 16, 2014 | 45.18 | 45.83 | 44.83 | 45.19 | 3,923,051 | +0.06(+0.14%) |
Dec 15, 2014 | 45.37 | 45.37 | 44.80 | 45.13 | 3,780,245 | -0.04(-0.09%) |
Dec 12, 2014 | 45.22 | 45.78 | 45.12 | 45.17 | 2,823,429 | -0.23(-0.50%) |
Dec 11, 2014 | 44.69 | 45.51 | 44.69 | 45.39 | 2,547,113 | +0.71(+1.59%) |
Dec 10, 2014 | 45.08 | 45.43 | 44.66 | 44.68 | 1,975,849 | -0.44(-0.98%) |
Dec 09, 2014 | 44.89 | 45.23 | 44.74 | 45.13 | 2,518,182 | +0.10(+0.22%) |
Dec 08, 2014 | 44.57 | 45.17 | 44.51 | 45.03 | 2,146,324 | +0.46(+1.03%) |
Dec 05, 2014 | 44.80 | 45.06 | 44.30 | 44.57 | 3,194,250 | -0.57(-1.26%) |
Dec 04, 2014 | 45.10 | 45.33 | 44.83 | 45.14 | 2,325,243 | +0.10(+0.22%) |
Dec 03, 2014 | 45.20 | 45.22 | 44.80 | 45.04 | 3,323,443 | -0.18(-0.39%) |
Dec 02, 2014 | 44.96 | 45.27 | 44.72 | 45.22 | 3,460,912 | +0.25(+0.55%) |
Dec 01, 2014 | 44.34 | 45.47 | 44.12 | 44.97 | 4,111,411 | +0.48(+1.08%) |
Nov 28, 2014 | 44.06 | 44.62 | 43.94 | 44.49 | 1,580,886 | +0.58(+1.32%) |
Nov 26, 2014 | 43.66 | 43.91 | 43.91 | 43.91 | 2,014,780 | +0.48(+1.10%) |
Nov 25, 2014 | 43.81 | 43.84 | 43.29 | 43.44 | 3,641,799 | -0.17(-0.39%) |
Nov 24, 2014 | 43.86 | 44.01 | 43.54 | 43.60 | 3,105,703 | -0.34(-0.77%) |
Nov 21, 2014 | 44.01 | 44.01 | 43.48 | 43.94 | 3,715,837 | +0.18(+0.40%) |
Nov 20, 2014 | 43.90 | 44.14 | 43.63 | 43.77 | 2,616,051 | -0.16(-0.35%) |
Nov 19, 2014 | 43.98 | 44.14 | 43.71 | 43.92 | 3,224,993 | -0.49(-1.09%) |
Nov 18, 2014 | 44.27 | 44.57 | 43.99 | 44.41 | 3,075,456 | +0.35(+0.78%) |
Nov 17, 2014 | 43.63 | 44.20 | 43.39 | 44.06 | 3,383,169 | +0.36(+0.82%) |
Nov 14, 2014 | 43.77 | 43.97 | 43.54 | 43.70 | 2,210,580 | +0.02(+0.05%) |
Nov 13, 2014 | 43.72 | 44.20 | 43.55 | 43.68 | 4,782,394 | -0.18(-0.40%) |
Nov 12, 2014 | 44.36 | 44.45 | 43.72 | 43.86 | 4,373,674 | -0.85(-1.91%) |
Nov 11, 2014 | 44.72 | 45.01 | 44.56 | 44.71 | 2,442,903 | -0.01(-0.02%) |
Nov 10, 2014 | 44.66 | 45.04 | 44.58 | 44.72 | 3,352,126 | -0.07(-0.16%) |
Nov 07, 2014 | 44.14 | 44.84 | 44.11 | 44.79 | 3,869,931 | +0.67(+1.52%) |
Nov 06, 2014 | 45.02 | 45.02 | 44.01 | 44.12 | 5,897,755 | -0.97(-2.15%) |
Nov 05, 2014 | 44.43 | 45.15 | 44.32 | 45.09 | 5,240,308 | +0.88(+1.99%) |
Nov 04, 2014 | 44.43 | 44.64 | 44.09 | 44.21 | 2,253,530 | -0.15(-0.35%) |
Nov 03, 2014 | 44.17 | 44.47 | 44.08 | 44.36 | 2,723,503 | +0.17(+0.38%) |
Oct 31, 2014 | 44.60 | 44.64 | 43.94 | 44.20 | 3,614,317 | -0.13(-0.28%) |
Oct 30, 2014 | 43.56 | 44.33 | 43.50 | 44.32 | 4,018,328 | +0.88(+2.02%) |
Oct 29, 2014 | 43.84 | 43.94 | 43.02 | 43.44 | 3,904,172 | -0.42(-0.95%) |
Oct 28, 2014 | 43.79 | 43.87 | 43.37 | 43.86 | 2,537,994 | +0.13(+0.30%) |
Oct 27, 2014 | 43.60 | 43.60 | 43.50 | 43.73 | 3,027,199 | +0.13(+0.30%) |
Oct 24, 2014 | 43.32 | 43.64 | 43.17 | 43.60 | 2,122,994 | +0.34(+0.79%) |
Oct 23, 2014 | 43.29 | 43.50 | 42.94 | 43.25 | 3,311,921 | +0.08(+0.18%) |
Oct 22, 2014 | 42.55 | 43.21 | 42.50 | 43.18 | 5,311,957 | +0.58(+1.36%) |
Oct 21, 2014 | 42.56 | 42.71 | 42.35 | 42.60 | 4,986,144 | -0.27(-0.63%) |
Oct 20, 2014 | 42.37 | 42.91 | 42.37 | 42.87 | 3,873,392 | +0.53(+1.25%) |
Oct 17, 2014 | 42.79 | 42.79 | 41.71 | 42.34 | 5,528,222 | -0.15(-0.36%) |
Oct 16, 2014 | 42.32 | 42.79 | 42.29 | 42.49 | 6,004,326 | -0.38(-0.88%) |
Oct 15, 2014 | 42.86 | 43.32 | 41.87 | 42.87 | 7,412,098 | -0.08(-0.18%) |
Oct 14, 2014 | 41.91 | 43.34 | 41.77 | 42.95 | 9,825,405 | +1.22(+2.93%) |
Oct 13, 2014 | 41.26 | 42.15 | 41.22 | 41.73 | 7,563,667 | +0.48(+1.17%) |
Oct 10, 2014 | 40.81 | 41.43 | 40.81 | 41.24 | 4,972,499 | +0.65(+1.60%) |
Oct 09, 2014 | 40.96 | 41.31 | 40.55 | 40.60 | 5,364,064 | -0.40(-0.97%) |
Oct 08, 2014 | 39.89 | 41.02 | 39.88 | 40.99 | 5,796,973 | +1.14(+2.85%) |
Oct 07, 2014 | 39.80 | 40.17 | 39.70 | 39.86 | 2,884,761 | -0.04(-0.11%) |
Oct 06, 2014 | 39.90 | 40.06 | 39.71 | 39.90 | 1,955,078 | +0.12(+0.30%) |
Oct 03, 2014 | 39.63 | 39.88 | 39.34 | 39.78 | 1,692,421 | +0.16(+0.41%) |
Oct 02, 2014 | 39.74 | 39.95 | 39.59 | 39.62 | 1,943,200 | -0.10(-0.25%) |