Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 44.88 | 44.67 | 44.67 | 44.67 | 5,750,937 | -0.27(-0.61%) |
Dec 30, 2014 | 44.96 | 45.20 | 44.79 | 44.95 | 4,570,443 | -0.04(-0.08%) |
Dec 29, 2014 | 44.65 | 45.05 | 44.65 | 44.98 | 4,770,598 | +0.17(+0.39%) |
Dec 26, 2014 | 44.65 | 45.13 | 44.62 | 44.81 | 3,806,165 | +0.32(+0.73%) |
Dec 24, 2014 | 44.50 | 44.49 | 44.49 | 44.49 | 3,061,094 | -0.01(-0.02%) |
Dec 23, 2014 | 46.46 | 46.46 | 44.15 | 44.50 | 11,278,746 | -1.43(-3.11%) |
Dec 22, 2014 | 45.82 | 46.18 | 45.50 | 45.92 | 7,405,962 | -0.18(-0.39%) |
Dec 19, 2014 | 45.76 | 46.36 | 45.58 | 46.10 | 14,592,222 | +0.38(+0.84%) |
Dec 18, 2014 | 45.10 | 45.72 | 44.80 | 45.72 | 9,252,335 | +1.20(+2.70%) |
Dec 17, 2014 | 43.52 | 44.66 | 43.32 | 44.52 | 9,477,343 | +1.13(+2.60%) |
Dec 16, 2014 | 43.85 | 44.34 | 43.37 | 43.39 | 10,108,809 | -0.65(-1.47%) |
Dec 15, 2014 | 44.26 | 44.43 | 43.33 | 44.04 | 9,233,280 | -0.15(-0.34%) |
Dec 12, 2014 | 44.75 | 45.09 | 44.18 | 44.19 | 8,663,250 | -0.70(-1.56%) |
Dec 11, 2014 | 44.65 | 45.51 | 44.65 | 44.89 | 7,390,792 | +0.30(+0.67%) |
Dec 10, 2014 | 45.26 | 45.32 | 44.52 | 44.59 | 5,611,305 | -0.52(-1.15%) |
Dec 09, 2014 | 45.04 | 45.13 | 44.47 | 45.10 | 6,341,417 | -0.53(-1.15%) |
Dec 08, 2014 | 45.73 | 46.03 | 45.54 | 45.63 | 8,905,785 | +0.01(+0.03%) |
Dec 05, 2014 | 44.34 | 45.78 | 44.22 | 45.62 | 15,236,858 | +1.32(+2.99%) |
Dec 04, 2014 | 44.42 | 44.70 | 44.07 | 44.29 | 5,886,260 | -0.11(-0.24%) |
Dec 03, 2014 | 44.57 | 44.94 | 44.31 | 44.40 | 6,174,381 | -0.16(-0.35%) |
Dec 02, 2014 | 44.51 | 44.76 | 44.28 | 44.56 | 5,987,562 | +0.14(+0.32%) |
Dec 01, 2014 | 44.53 | 45.45 | 44.26 | 44.41 | 9,477,555 | +0.00(+0.00%) |
Nov 28, 2014 | 44.22 | 44.91 | 44.22 | 44.41 | 4,302,686 | +0.14(+0.32%) |
Nov 26, 2014 | 44.14 | 44.27 | 44.27 | 44.27 | 4,981,541 | +0.26(+0.58%) |
Nov 25, 2014 | 44.24 | 44.27 | 43.69 | 44.01 | 7,678,007 | -0.26(-0.59%) |
Nov 24, 2014 | 44.31 | 44.37 | 44.00 | 44.28 | 4,335,361 | +0.05(+0.12%) |
Nov 21, 2014 | 44.73 | 44.75 | 44.12 | 44.22 | 7,877,041 | +0.14(+0.32%) |
Nov 20, 2014 | 43.94 | 44.20 | 43.84 | 44.08 | 6,958,539 | -0.15(-0.34%) |
Nov 19, 2014 | 44.06 | 44.25 | 43.79 | 44.23 | 8,714,290 | +0.08(+0.19%) |
Nov 18, 2014 | 43.85 | 44.36 | 43.74 | 44.15 | 8,907,645 | +0.20(+0.46%) |
Nov 17, 2014 | 43.42 | 44.05 | 43.41 | 43.95 | 6,254,509 | +0.36(+0.83%) |
Nov 14, 2014 | 43.28 | 43.64 | 43.13 | 43.59 | 6,667,744 | +0.11(+0.26%) |
Nov 13, 2014 | 43.79 | 43.86 | 43.19 | 43.47 | 10,013,257 | -0.61(-1.38%) |
Nov 12, 2014 | 44.13 | 44.22 | 43.83 | 44.08 | 5,102,465 | -0.08(-0.19%) |
Nov 11, 2014 | 44.13 | 44.50 | 44.01 | 44.16 | 5,478,546 | -0.07(-0.15%) |
Nov 10, 2014 | 43.74 | 44.25 | 43.41 | 44.23 | 6,448,919 | +0.37(+0.84%) |
Nov 07, 2014 | 43.82 | 43.92 | 43.63 | 43.86 | 6,102,983 | -0.11(-0.24%) |
Nov 06, 2014 | 43.36 | 44.23 | 43.26 | 43.97 | 12,777,994 | +0.48(+1.11%) |
Nov 05, 2014 | 43.60 | 43.88 | 43.16 | 43.49 | 6,154,694 | -0.02(-0.03%) |
Nov 04, 2014 | 43.41 | 43.92 | 43.31 | 43.50 | 9,007,119 | +0.03(+0.07%) |
Nov 03, 2014 | 43.86 | 44.20 | 43.13 | 43.47 | 15,754,954 | -0.29(-0.67%) |
Oct 31, 2014 | 44.01 | 44.28 | 43.11 | 43.77 | 25,260,800 | -0.59(-1.34%) |
Oct 30, 2014 | 41.91 | 44.40 | 41.83 | 44.36 | 37,684,856 | +3.63(+8.90%) |
Oct 29, 2014 | 40.73 | 40.76 | 40.33 | 40.73 | 8,784,567 | -0.03(-0.07%) |
Oct 28, 2014 | 40.45 | 41.14 | 40.43 | 40.76 | 13,517,590 | +0.50(+1.25%) |
Oct 27, 2014 | 40.37 | 40.34 | 39.93 | 40.26 | 9,906,267 | -0.08(-0.19%) |
Oct 24, 2014 | 39.53 | 40.89 | 39.47 | 40.34 | 12,005,040 | +0.85(+2.15%) |
Oct 23, 2014 | 39.11 | 39.78 | 39.11 | 39.49 | 9,960,180 | +0.50(+1.27%) |
Oct 22, 2014 | 39.12 | 39.34 | 38.86 | 38.99 | 8,279,534 | -0.08(-0.21%) |
Oct 21, 2014 | 38.37 | 39.19 | 38.18 | 39.07 | 9,006,974 | +1.05(+2.75%) |
Oct 20, 2014 | 37.89 | 38.08 | 37.65 | 38.03 | 7,805,991 | +0.11(+0.28%) |
Oct 17, 2014 | 37.28 | 38.19 | 37.16 | 37.92 | 12,606,401 | +0.90(+2.44%) |
Oct 16, 2014 | 36.76 | 37.34 | 36.67 | 37.02 | 9,557,397 | +0.20(+0.53%) |
Oct 15, 2014 | 36.37 | 36.95 | 35.76 | 36.82 | 9,935,102 | +0.03(+0.08%) |
Oct 14, 2014 | 37.12 | 37.37 | 36.56 | 36.79 | 6,604,765 | -0.13(-0.35%) |
Oct 13, 2014 | 37.79 | 37.88 | 36.83 | 36.92 | 6,716,372 | -0.90(-2.37%) |
Oct 10, 2014 | 37.43 | 38.37 | 37.43 | 37.82 | 11,205,534 | +0.59(+1.58%) |
Oct 09, 2014 | 37.75 | 38.09 | 37.21 | 37.23 | 8,757,473 | -0.53(-1.41%) |
Oct 08, 2014 | 37.56 | 37.79 | 36.94 | 37.76 | 9,264,599 | +0.33(+0.88%) |
Oct 07, 2014 | 38.10 | 38.20 | 37.42 | 37.43 | 9,273,547 | -1.01(-2.62%) |
Oct 06, 2014 | 38.41 | 38.52 | 38.01 | 38.44 | 7,059,751 | +0.20(+0.51%) |
Oct 03, 2014 | 37.99 | 38.35 | 37.91 | 38.25 | 7,311,819 | +0.48(+1.27%) |
Oct 02, 2014 | 38.00 | 38.28 | 37.61 | 37.76 | 7,833,113 | -0.24(-0.63%) |