Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 47.67 | 46.91 | 46.91 | 46.91 | 2,896,211 | -0.64(-1.35%) |
Dec 30, 2014 | 48.60 | 48.60 | 47.45 | 47.55 | 2,696,367 | -1.13(-2.32%) |
Dec 29, 2014 | 48.09 | 48.98 | 48.09 | 48.67 | 3,465,139 | +0.53(+1.09%) |
Dec 26, 2014 | 47.67 | 48.43 | 47.55 | 48.15 | 2,936,782 | +0.60(+1.27%) |
Dec 24, 2014 | 46.93 | 47.55 | 47.55 | 47.55 | 1,740,400 | +0.64(+1.36%) |
Dec 23, 2014 | 46.89 | 47.10 | 46.75 | 46.91 | 2,240,360 | +0.05(+0.11%) |
Dec 22, 2014 | 46.93 | 47.08 | 46.46 | 46.86 | 2,306,851 | +0.18(+0.38%) |
Dec 19, 2014 | 46.64 | 46.94 | 46.38 | 46.68 | 4,986,656 | +0.09(+0.20%) |
Dec 18, 2014 | 46.05 | 46.59 | 45.87 | 46.59 | 3,731,397 | +0.55(+1.20%) |
Dec 17, 2014 | 45.48 | 46.05 | 45.28 | 46.03 | 4,385,853 | +0.45(+1.00%) |
Dec 16, 2014 | 45.56 | 46.22 | 45.21 | 45.58 | 3,889,703 | +0.06(+0.14%) |
Dec 15, 2014 | 45.76 | 45.76 | 45.19 | 45.51 | 3,748,111 | -0.04(-0.09%) |
Dec 12, 2014 | 45.61 | 46.17 | 45.51 | 45.56 | 2,799,428 | -0.23(-0.50%) |
Dec 11, 2014 | 45.07 | 45.90 | 45.07 | 45.78 | 2,525,461 | +0.72(+1.59%) |
Dec 10, 2014 | 45.46 | 45.82 | 45.04 | 45.07 | 1,959,053 | -0.45(-0.98%) |
Dec 09, 2014 | 45.28 | 45.62 | 45.12 | 45.51 | 2,496,776 | +0.10(+0.22%) |
Dec 08, 2014 | 44.95 | 45.56 | 44.89 | 45.41 | 2,128,079 | +0.46(+1.03%) |
Dec 05, 2014 | 45.19 | 45.45 | 44.68 | 44.95 | 3,167,097 | -0.58(-1.26%) |
Dec 04, 2014 | 45.48 | 45.72 | 45.21 | 45.53 | 2,305,477 | +0.10(+0.22%) |
Dec 03, 2014 | 45.59 | 45.61 | 45.19 | 45.43 | 3,295,191 | -0.18(-0.39%) |
Dec 02, 2014 | 45.35 | 45.66 | 45.10 | 45.61 | 3,431,492 | +0.25(+0.55%) |
Dec 01, 2014 | 44.72 | 45.86 | 44.50 | 45.36 | 4,076,462 | +0.48(+1.08%) |
Nov 28, 2014 | 44.43 | 45.00 | 44.31 | 44.87 | 1,567,448 | +0.58(+1.32%) |
Nov 26, 2014 | 44.03 | 44.29 | 44.29 | 44.29 | 1,997,653 | +0.48(+1.10%) |
Nov 25, 2014 | 44.18 | 44.21 | 43.67 | 43.81 | 3,610,842 | -0.17(-0.39%) |
Nov 24, 2014 | 44.23 | 44.38 | 43.91 | 43.98 | 3,079,302 | -0.34(-0.77%) |
Nov 21, 2014 | 44.38 | 44.39 | 43.86 | 44.32 | 3,684,250 | +0.18(+0.40%) |
Nov 20, 2014 | 44.28 | 44.52 | 44.00 | 44.14 | 2,593,813 | -0.16(-0.35%) |
Nov 19, 2014 | 44.36 | 44.51 | 44.08 | 44.30 | 3,197,578 | -0.49(-1.09%) |
Nov 18, 2014 | 44.65 | 44.95 | 44.37 | 44.79 | 3,049,313 | +0.35(+0.78%) |
Nov 17, 2014 | 44.01 | 44.57 | 43.76 | 44.44 | 3,354,410 | +0.36(+0.82%) |
Nov 14, 2014 | 44.14 | 44.35 | 43.91 | 44.08 | 2,191,788 | +0.02(+0.05%) |
Nov 13, 2014 | 44.09 | 44.58 | 43.92 | 44.06 | 4,741,740 | -0.18(-0.40%) |
Nov 12, 2014 | 44.74 | 44.83 | 44.10 | 44.23 | 4,336,495 | -0.86(-1.91%) |
Nov 11, 2014 | 45.11 | 45.39 | 44.94 | 45.09 | 2,422,137 | -0.01(-0.02%) |
Nov 10, 2014 | 45.04 | 45.43 | 44.96 | 45.10 | 3,323,631 | -0.07(-0.16%) |
Nov 07, 2014 | 44.52 | 45.22 | 44.49 | 45.17 | 3,837,035 | +0.68(+1.52%) |
Nov 06, 2014 | 45.40 | 45.40 | 44.39 | 44.50 | 5,847,620 | -0.98(-2.15%) |
Nov 05, 2014 | 44.81 | 45.54 | 44.70 | 45.47 | 5,195,762 | +0.89(+1.99%) |
Nov 04, 2014 | 44.81 | 45.02 | 44.47 | 44.59 | 2,234,373 | -0.15(-0.35%) |
Nov 03, 2014 | 44.55 | 44.85 | 44.46 | 44.74 | 2,700,351 | +0.17(+0.38%) |
Oct 31, 2014 | 44.98 | 45.02 | 44.32 | 44.57 | 3,583,593 | -0.13(-0.28%) |
Oct 30, 2014 | 43.93 | 44.71 | 43.88 | 44.70 | 3,984,170 | +0.89(+2.02%) |
Oct 29, 2014 | 44.22 | 44.31 | 43.39 | 43.81 | 3,870,984 | -0.42(-0.95%) |
Oct 28, 2014 | 44.17 | 44.24 | 43.74 | 44.24 | 2,516,419 | +0.13(+0.30%) |
Oct 27, 2014 | 43.97 | 43.97 | 43.88 | 44.10 | 3,001,466 | +0.13(+0.30%) |
Oct 24, 2014 | 43.69 | 44.02 | 43.54 | 43.97 | 2,104,947 | +0.34(+0.79%) |
Oct 23, 2014 | 43.66 | 43.88 | 43.31 | 43.62 | 3,283,768 | +0.08(+0.18%) |
Oct 22, 2014 | 42.91 | 43.58 | 42.86 | 43.55 | 5,266,802 | +0.58(+1.36%) |
Oct 21, 2014 | 42.93 | 43.08 | 42.72 | 42.96 | 4,943,758 | -0.27(-0.63%) |
Oct 20, 2014 | 42.74 | 43.28 | 42.73 | 43.24 | 3,840,465 | +0.53(+1.25%) |
Oct 17, 2014 | 43.15 | 43.15 | 42.07 | 42.70 | 5,481,228 | -0.15(-0.36%) |
Oct 16, 2014 | 42.68 | 43.16 | 42.65 | 42.86 | 5,953,285 | -0.38(-0.88%) |
Oct 15, 2014 | 43.23 | 43.69 | 42.22 | 43.24 | 7,349,090 | -0.08(-0.18%) |
Oct 14, 2014 | 42.27 | 43.71 | 42.13 | 43.31 | 9,741,883 | +1.23(+2.93%) |
Oct 13, 2014 | 41.61 | 42.51 | 41.58 | 42.08 | 7,499,371 | +0.49(+1.17%) |
Oct 10, 2014 | 41.16 | 41.78 | 41.16 | 41.60 | 4,930,229 | +0.65(+1.60%) |
Oct 09, 2014 | 41.31 | 41.67 | 40.90 | 40.94 | 5,318,466 | -0.40(-0.97%) |
Oct 08, 2014 | 40.23 | 41.37 | 40.22 | 41.34 | 5,747,695 | +1.15(+2.85%) |
Oct 07, 2014 | 40.14 | 40.51 | 40.04 | 40.20 | 2,860,239 | -0.04(-0.10%) |
Oct 06, 2014 | 40.24 | 40.40 | 40.05 | 40.24 | 1,938,458 | +0.12(+0.30%) |
Oct 03, 2014 | 39.97 | 40.22 | 39.68 | 40.12 | 1,678,034 | +0.16(+0.40%) |
Oct 02, 2014 | 40.09 | 40.29 | 39.93 | 39.96 | 1,926,682 | -0.10(-0.25%) |