Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 48.89 | 48.32 | 48.32 | 48.32 | 6,962,007 | -0.44(-0.90%) |
Dec 30, 2014 | 48.95 | 48.95 | 48.75 | 48.76 | 2,147,058 | -0.32(-0.66%) |
Dec 29, 2014 | 49.07 | 49.19 | 48.97 | 49.08 | 1,539,062 | -0.11(-0.22%) |
Dec 26, 2014 | 49.12 | 49.26 | 49.02 | 49.18 | 880,027 | +0.20(+0.40%) |
Dec 24, 2014 | 49.04 | 48.99 | 48.99 | 48.99 | 1,120,057 | +0.09(+0.19%) |
Dec 23, 2014 | 48.88 | 49.01 | 48.80 | 48.90 | 3,054,608 | -0.02(-0.03%) |
Dec 22, 2014 | 48.81 | 48.92 | 48.72 | 48.91 | 3,110,600 | +0.29(+0.59%) |
Dec 19, 2014 | 48.66 | 48.84 | 48.40 | 48.62 | 2,650,417 | +0.13(+0.27%) |
Dec 18, 2014 | 48.08 | 48.51 | 47.94 | 48.49 | 3,614,314 | +1.03(+2.18%) |
Dec 17, 2014 | 46.76 | 47.61 | 46.76 | 47.46 | 5,808,782 | +0.79(+1.70%) |
Dec 16, 2014 | 46.70 | 47.49 | 46.57 | 46.67 | 10,232,739 | -0.14(-0.30%) |
Dec 15, 2014 | 47.53 | 47.63 | 46.65 | 46.81 | 3,572,182 | -0.52(-1.09%) |
Dec 12, 2014 | 47.90 | 48.03 | 47.32 | 47.32 | 2,461,277 | -0.81(-1.68%) |
Dec 11, 2014 | 48.11 | 48.57 | 48.06 | 48.13 | 1,621,082 | +0.03(+0.07%) |
Dec 10, 2014 | 48.63 | 48.75 | 48.03 | 48.10 | 1,907,924 | -0.74(-1.51%) |
Dec 09, 2014 | 48.59 | 48.88 | 48.44 | 48.84 | 5,750,988 | -0.16(-0.32%) |
Dec 08, 2014 | 49.31 | 49.31 | 48.89 | 48.99 | 1,549,502 | -0.46(-0.93%) |
Dec 05, 2014 | 49.53 | 49.53 | 49.36 | 49.45 | 1,758,633 | +0.05(+0.10%) |
Dec 04, 2014 | 49.46 | 49.54 | 49.23 | 49.40 | 2,838,594 | -0.11(-0.23%) |
Dec 03, 2014 | 49.39 | 49.54 | 49.33 | 49.52 | 1,109,125 | +0.13(+0.27%) |
Dec 02, 2014 | 49.23 | 49.41 | 49.16 | 49.39 | 3,086,179 | +0.21(+0.43%) |
Dec 01, 2014 | 49.24 | 49.35 | 49.04 | 49.17 | 1,701,378 | -0.31(-0.63%) |
Nov 28, 2014 | 49.48 | 49.59 | 49.39 | 49.48 | 946,683 | -0.30(-0.61%) |
Nov 26, 2014 | 49.68 | 49.79 | 49.79 | 49.79 | 879,756 | +0.20(+0.40%) |
Nov 25, 2014 | 49.72 | 49.75 | 49.54 | 49.59 | 2,163,343 | -0.02(-0.05%) |
Nov 24, 2014 | 49.65 | 49.65 | 49.51 | 49.61 | 1,183,295 | +0.12(+0.25%) |
Nov 21, 2014 | 49.65 | 49.65 | 49.32 | 49.49 | 817,570 | +0.43(+0.87%) |
Nov 20, 2014 | 48.85 | 49.10 | 48.72 | 49.07 | 706,148 | -0.03(-0.07%) |
Nov 19, 2014 | 49.13 | 49.19 | 48.88 | 49.10 | 884,631 | -0.08(-0.17%) |
Nov 18, 2014 | 48.99 | 49.27 | 48.96 | 49.18 | 973,198 | +0.36(+0.74%) |
Nov 17, 2014 | 48.71 | 48.85 | 48.63 | 48.82 | 448,361 | -0.07(-0.15%) |
Nov 14, 2014 | 48.74 | 48.89 | 48.68 | 48.89 | 1,353,657 | +0.07(+0.13%) |
Nov 13, 2014 | 48.86 | 48.98 | 48.63 | 48.83 | 1,272,691 | +0.07(+0.15%) |
Nov 12, 2014 | 48.55 | 48.80 | 48.55 | 48.76 | 3,762,709 | -0.16(-0.32%) |
Nov 11, 2014 | 48.80 | 48.91 | 48.72 | 48.91 | 1,736,791 | +0.16(+0.34%) |
Nov 10, 2014 | 48.75 | 48.81 | 48.63 | 48.75 | 413,733 | +0.11(+0.22%) |
Nov 07, 2014 | 48.53 | 48.64 | 48.39 | 48.64 | 908,884 | +0.11(+0.24%) |
Nov 06, 2014 | 48.48 | 48.60 | 48.31 | 48.53 | 726,606 | -0.05(-0.10%) |
Nov 05, 2014 | 48.59 | 48.61 | 48.35 | 48.58 | 795,172 | +0.20(+0.41%) |
Nov 04, 2014 | 48.37 | 48.47 | 48.12 | 48.38 | 1,633,430 | -0.23(-0.47%) |
Nov 03, 2014 | 48.66 | 48.72 | 48.51 | 48.61 | 1,597,647 | -0.20(-0.42%) |
Oct 31, 2014 | 48.69 | 48.86 | 48.57 | 48.81 | 1,812,513 | +0.64(+1.33%) |
Oct 30, 2014 | 47.65 | 48.30 | 47.65 | 48.17 | 1,256,292 | +0.36(+0.75%) |
Oct 29, 2014 | 48.11 | 48.20 | 47.61 | 47.81 | 4,106,050 | -0.21(-0.44%) |
Oct 28, 2014 | 47.76 | 48.03 | 47.68 | 48.03 | 1,161,908 | +0.60(+1.26%) |
Oct 27, 2014 | 47.26 | 47.56 | 47.56 | 47.43 | 1,822,811 | -0.13(-0.28%) |
Oct 24, 2014 | 47.26 | 47.58 | 47.22 | 47.56 | 1,134,543 | +0.27(+0.57%) |
Oct 23, 2014 | 47.25 | 47.51 | 47.14 | 47.29 | 1,846,970 | +0.52(+1.12%) |
Oct 22, 2014 | 47.13 | 47.27 | 46.75 | 46.77 | 1,810,990 | -0.36(-0.76%) |
Oct 21, 2014 | 46.72 | 47.18 | 46.61 | 47.13 | 868,150 | +0.69(+1.48%) |
Oct 20, 2014 | 46.05 | 46.47 | 46.01 | 46.44 | 1,720,407 | +0.33(+0.71%) |
Oct 17, 2014 | 46.04 | 46.32 | 45.86 | 46.11 | 1,654,505 | +0.64(+1.40%) |
Oct 16, 2014 | 44.81 | 45.85 | 44.69 | 45.47 | 2,897,550 | -0.13(-0.29%) |
Oct 15, 2014 | 45.44 | 45.73 | 44.67 | 45.60 | 7,470,562 | -0.33(-0.71%) |
Oct 14, 2014 | 46.06 | 46.38 | 45.80 | 45.93 | 2,118,205 | +0.07(+0.14%) |
Oct 13, 2014 | 46.41 | 46.63 | 45.84 | 45.86 | 1,597,815 | -0.32(-0.69%) |
Oct 10, 2014 | 46.79 | 46.94 | 46.18 | 46.18 | 1,721,030 | -0.71(-1.52%) |
Oct 09, 2014 | 47.80 | 47.81 | 46.86 | 46.90 | 4,303,230 | -1.08(-2.25%) |
Oct 08, 2014 | 47.28 | 48.04 | 46.99 | 47.98 | 2,100,502 | +0.78(+1.65%) |
Oct 07, 2014 | 47.70 | 47.73 | 47.20 | 47.20 | 2,779,599 | -0.73(-1.52%) |
Oct 06, 2014 | 47.92 | 48.07 | 47.72 | 47.93 | 2,704,361 | +0.25(+0.52%) |
Oct 03, 2014 | 47.50 | 47.78 | 47.45 | 47.68 | 1,284,575 | +0.27(+0.57%) |
Oct 02, 2014 | 47.44 | 47.55 | 46.95 | 47.41 | 1,888,174 | -0.19(-0.40%) |