Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 41.61 | 42.20 | 42.20 | 42.20 | 2,839,269 | +0.29(+0.69%) |
Dec 30, 2014 | 42.48 | 42.57 | 41.66 | 41.91 | 1,862,298 | -0.80(-1.88%) |
Dec 29, 2014 | 42.43 | 43.39 | 42.13 | 42.72 | 2,147,393 | +0.66(+1.56%) |
Dec 26, 2014 | 42.23 | 43.06 | 41.63 | 42.06 | 1,920,169 | -0.04(-0.09%) |
Dec 24, 2014 | 42.37 | 42.10 | 42.10 | 42.10 | 1,294,788 | -0.41(-0.97%) |
Dec 23, 2014 | 43.66 | 44.07 | 41.85 | 42.51 | 3,262,570 | -1.26(-2.89%) |
Dec 22, 2014 | 44.98 | 44.48 | 42.52 | 43.77 | 4,408,490 | -1.20(-2.67%) |
Dec 19, 2014 | 42.37 | 45.01 | 41.95 | 44.98 | 5,445,760 | +3.39(+8.16%) |
Dec 18, 2014 | 42.25 | 42.59 | 40.53 | 41.58 | 3,505,536 | +0.88(+2.17%) |
Dec 17, 2014 | 38.50 | 41.43 | 38.29 | 40.70 | 4,146,641 | +2.84(+7.49%) |
Dec 16, 2014 | 37.56 | 39.77 | 37.08 | 37.87 | 4,251,699 | +0.05(+0.13%) |
Dec 15, 2014 | 37.99 | 38.81 | 37.61 | 37.81 | 2,918,464 | +0.04(+0.12%) |
Dec 12, 2014 | 38.02 | 39.05 | 37.77 | 37.77 | 3,219,256 | -0.83(-2.16%) |
Dec 11, 2014 | 40.02 | 40.18 | 38.40 | 38.60 | 4,028,191 | -0.19(-0.50%) |
Dec 10, 2014 | 39.55 | 39.55 | 38.33 | 38.80 | 6,289,950 | -1.60(-3.95%) |
Dec 09, 2014 | 39.04 | 40.57 | 38.46 | 40.39 | 5,491,290 | +1.32(+3.38%) |
Dec 08, 2014 | 41.48 | 41.48 | 38.90 | 39.07 | 4,183,326 | -3.14(-7.44%) |
Dec 05, 2014 | 42.86 | 43.19 | 41.45 | 42.22 | 3,301,677 | -0.92(-2.13%) |
Dec 04, 2014 | 43.19 | 43.89 | 42.75 | 43.14 | 2,727,351 | -0.68(-1.54%) |
Dec 03, 2014 | 43.33 | 44.25 | 43.09 | 43.81 | 2,947,533 | +0.73(+1.69%) |
Dec 02, 2014 | 42.58 | 44.72 | 42.58 | 43.09 | 4,108,006 | -0.15(-0.35%) |
Dec 01, 2014 | 43.12 | 43.67 | 41.93 | 43.24 | 4,851,308 | -0.30(-0.69%) |
Nov 28, 2014 | 46.22 | 46.32 | 43.06 | 43.54 | 4,548,840 | -5.12(-10.52%) |
Nov 26, 2014 | 49.86 | 48.66 | 48.66 | 48.66 | 3,208,615 | -1.10(-2.21%) |
Nov 25, 2014 | 50.60 | 50.96 | 49.46 | 49.76 | 2,598,093 | -0.66(-1.32%) |
Nov 24, 2014 | 50.92 | 51.54 | 50.10 | 50.42 | 3,027,330 | -0.79(-1.54%) |
Nov 21, 2014 | 51.30 | 52.66 | 50.58 | 51.21 | 3,065,064 | +0.91(+1.80%) |
Nov 20, 2014 | 48.81 | 50.45 | 48.71 | 50.30 | 2,460,497 | +1.50(+3.07%) |
Nov 19, 2014 | 48.98 | 49.14 | 48.22 | 48.81 | 2,349,711 | +0.04(+0.09%) |
Nov 18, 2014 | 47.74 | 49.45 | 47.74 | 48.76 | 3,716,931 | -0.22(-0.45%) |
Nov 17, 2014 | 49.27 | 49.55 | 47.99 | 48.98 | 5,484,430 | -0.48(-0.96%) |
Nov 14, 2014 | 49.95 | 50.77 | 48.68 | 49.46 | 4,453,470 | -0.49(-0.98%) |
Nov 13, 2014 | 51.38 | 52.88 | 48.41 | 49.95 | 7,045,550 | -3.61(-6.74%) |
Nov 12, 2014 | 52.83 | 54.72 | 52.71 | 53.56 | 3,015,940 | +0.15(+0.28%) |
Nov 11, 2014 | 53.59 | 53.94 | 52.55 | 53.41 | 2,466,037 | -0.24(-0.45%) |
Nov 10, 2014 | 54.56 | 55.48 | 53.24 | 53.65 | 2,513,350 | -0.19(-0.35%) |
Nov 07, 2014 | 53.06 | 54.55 | 53.06 | 53.84 | 2,217,657 | +0.61(+1.14%) |
Nov 06, 2014 | 51.74 | 53.25 | 51.22 | 53.23 | 2,208,431 | +0.91(+1.73%) |
Nov 05, 2014 | 51.07 | 53.22 | 50.30 | 52.32 | 2,729,969 | +2.22(+4.42%) |
Nov 04, 2014 | 51.19 | 51.30 | 50.00 | 50.11 | 2,859,889 | -2.24(-4.27%) |
Nov 03, 2014 | 54.20 | 54.49 | 52.11 | 52.34 | 3,325,180 | -1.57(-2.91%) |
Oct 31, 2014 | 52.89 | 54.01 | 51.87 | 53.91 | 2,161,369 | +1.25(+2.37%) |
Oct 30, 2014 | 52.70 | 53.60 | 51.81 | 52.66 | 1,698,093 | -0.55(-1.03%) |
Oct 29, 2014 | 53.69 | 54.87 | 52.39 | 53.21 | 2,934,041 | -0.05(-0.09%) |
Oct 28, 2014 | 50.68 | 53.31 | 50.46 | 53.26 | 3,473,829 | +2.17(+4.24%) |
Oct 27, 2014 | 52.89 | 52.89 | 50.67 | 51.09 | 2,738,906 | -2.92(-5.40%) |
Oct 24, 2014 | 54.74 | 54.83 | 52.89 | 54.01 | 2,084,162 | -1.01(-1.84%) |
Oct 23, 2014 | 54.37 | 55.45 | 53.62 | 55.02 | 2,224,221 | +1.65(+3.09%) |
Oct 22, 2014 | 57.25 | 57.25 | 53.32 | 53.37 | 3,300,918 | -2.78(-4.94%) |
Oct 21, 2014 | 54.94 | 56.22 | 54.58 | 56.15 | 2,220,519 | +1.83(+3.37%) |
Oct 20, 2014 | 52.73 | 54.50 | 52.58 | 54.32 | 2,395,475 | +1.73(+3.29%) |
Oct 17, 2014 | 54.58 | 55.74 | 52.01 | 52.58 | 3,394,438 | -1.19(-2.21%) |
Oct 16, 2014 | 49.91 | 54.07 | 49.38 | 53.77 | 4,234,781 | +2.60(+5.09%) |
Oct 15, 2014 | 47.99 | 51.38 | 47.78 | 51.17 | 5,423,878 | +2.50(+5.14%) |
Oct 14, 2014 | 49.77 | 51.41 | 48.13 | 48.67 | 4,780,579 | -0.35(-0.71%) |
Oct 13, 2014 | 51.86 | 52.96 | 48.97 | 49.01 | 3,685,578 | -3.07(-5.89%) |
Oct 10, 2014 | 53.11 | 53.33 | 51.07 | 52.08 | 3,558,212 | -0.93(-1.75%) |
Oct 09, 2014 | 55.47 | 55.47 | 52.47 | 53.01 | 3,283,909 | -2.51(-4.53%) |
Oct 08, 2014 | 54.81 | 55.61 | 52.87 | 55.52 | 3,692,462 | +0.44(+0.80%) |
Oct 07, 2014 | 56.10 | 57.25 | 55.06 | 55.08 | 2,343,660 | -1.16(-2.06%) |
Oct 06, 2014 | 56.58 | 57.40 | 55.87 | 56.24 | 2,468,044 | +0.08(+0.14%) |
Oct 03, 2014 | 56.73 | 57.28 | 55.60 | 56.16 | 2,361,194 | -0.35(-0.63%) |
Oct 02, 2014 | 58.20 | 58.20 | 55.07 | 56.51 | 3,688,731 | -2.22(-3.77%) |