Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 53.35 | 52.35 | 52.35 | 52.35 | 3,056,553 | -0.95(-1.79%) |
Dec 30, 2014 | 54.43 | 54.55 | 53.12 | 53.30 | 2,923,485 | -1.31(-2.41%) |
Dec 29, 2014 | 53.94 | 55.07 | 53.94 | 54.62 | 4,062,846 | +0.65(+1.20%) |
Dec 26, 2014 | 53.43 | 54.36 | 53.27 | 53.97 | 5,180,650 | +0.61(+1.15%) |
Dec 24, 2014 | 52.28 | 53.36 | 53.36 | 53.36 | 2,078,097 | +1.01(+1.92%) |
Dec 23, 2014 | 52.30 | 52.77 | 51.87 | 52.35 | 2,826,881 | +0.27(+0.51%) |
Dec 22, 2014 | 51.76 | 52.40 | 51.59 | 52.09 | 4,044,749 | +0.76(+1.47%) |
Dec 19, 2014 | 51.26 | 51.70 | 50.68 | 51.33 | 6,405,579 | +0.05(+0.09%) |
Dec 18, 2014 | 50.54 | 51.29 | 50.23 | 51.28 | 4,043,289 | +0.93(+1.84%) |
Dec 17, 2014 | 49.26 | 50.44 | 49.13 | 50.36 | 3,884,513 | +1.48(+3.04%) |
Dec 16, 2014 | 49.02 | 49.91 | 48.57 | 48.87 | 3,123,188 | -0.13(-0.26%) |
Dec 15, 2014 | 49.74 | 49.74 | 48.63 | 49.00 | 3,469,713 | -0.50(-1.02%) |
Dec 12, 2014 | 49.85 | 50.30 | 49.48 | 49.51 | 5,582,093 | -0.44(-0.89%) |
Dec 11, 2014 | 49.40 | 50.34 | 49.23 | 49.95 | 5,492,397 | +1.01(+2.07%) |
Dec 10, 2014 | 50.06 | 50.70 | 48.89 | 48.93 | 12,351,046 | -0.43(-0.87%) |
Dec 09, 2014 | 49.19 | 49.56 | 49.09 | 49.36 | 3,080,020 | +0.11(+0.22%) |
Dec 08, 2014 | 49.23 | 49.70 | 49.02 | 49.25 | 2,430,097 | +0.14(+0.28%) |
Dec 05, 2014 | 49.04 | 49.47 | 48.92 | 49.12 | 2,308,372 | -0.40(-0.81%) |
Dec 04, 2014 | 49.42 | 49.73 | 49.13 | 49.52 | 2,549,801 | +0.11(+0.22%) |
Dec 03, 2014 | 49.57 | 49.74 | 49.16 | 49.41 | 2,198,262 | -0.18(-0.36%) |
Dec 02, 2014 | 49.20 | 49.83 | 48.95 | 49.59 | 3,358,044 | +0.38(+0.77%) |
Dec 01, 2014 | 49.12 | 49.66 | 48.95 | 49.21 | 3,882,670 | -0.18(-0.37%) |
Nov 28, 2014 | 49.32 | 49.90 | 49.30 | 49.39 | 1,863,282 | +0.01(+0.03%) |
Nov 26, 2014 | 49.55 | 49.38 | 49.38 | 49.38 | 2,337,070 | -0.07(-0.14%) |
Nov 25, 2014 | 49.32 | 49.57 | 49.00 | 49.44 | 3,895,228 | +0.12(+0.25%) |
Nov 24, 2014 | 49.46 | 49.78 | 49.23 | 49.32 | 3,600,590 | -0.14(-0.27%) |
Nov 21, 2014 | 49.45 | 49.76 | 49.04 | 49.46 | 3,815,412 | +0.39(+0.80%) |
Nov 20, 2014 | 48.63 | 49.09 | 48.52 | 49.06 | 2,646,487 | +0.14(+0.29%) |
Nov 19, 2014 | 48.63 | 49.06 | 48.51 | 48.92 | 2,337,117 | +0.18(+0.36%) |
Nov 18, 2014 | 48.67 | 49.02 | 48.48 | 48.75 | 2,484,017 | +0.03(+0.06%) |
Nov 17, 2014 | 48.23 | 48.83 | 48.17 | 48.72 | 2,447,490 | +0.40(+0.82%) |
Nov 14, 2014 | 48.62 | 48.68 | 48.20 | 48.32 | 4,277,942 | -0.47(-0.95%) |
Nov 13, 2014 | 49.14 | 49.38 | 48.66 | 48.79 | 3,849,884 | -0.30(-0.62%) |
Nov 12, 2014 | 48.85 | 49.50 | 48.65 | 49.09 | 4,203,385 | -0.81(-1.62%) |
Nov 11, 2014 | 50.08 | 50.23 | 49.67 | 49.90 | 3,661,538 | -0.30(-0.61%) |
Nov 10, 2014 | 49.89 | 50.29 | 49.56 | 50.21 | 3,106,516 | +0.32(+0.64%) |
Nov 07, 2014 | 49.57 | 49.91 | 49.41 | 49.89 | 3,019,220 | +0.55(+1.11%) |
Nov 06, 2014 | 50.08 | 50.12 | 48.99 | 49.34 | 5,753,676 | -0.74(-1.48%) |
Nov 05, 2014 | 48.68 | 50.36 | 48.55 | 50.08 | 7,145,904 | +1.59(+3.29%) |
Nov 04, 2014 | 49.02 | 49.17 | 48.22 | 48.49 | 2,909,605 | -0.50(-1.02%) |
Nov 03, 2014 | 48.30 | 49.25 | 48.25 | 48.99 | 4,775,340 | +0.85(+1.77%) |
Oct 31, 2014 | 47.29 | 48.47 | 47.29 | 48.14 | 6,358,260 | -0.19(-0.39%) |
Oct 30, 2014 | 47.57 | 48.39 | 47.04 | 48.33 | 5,579,177 | +0.95(+2.01%) |
Oct 29, 2014 | 47.71 | 47.94 | 46.94 | 47.38 | 3,476,750 | -0.36(-0.76%) |
Oct 28, 2014 | 47.61 | 47.74 | 47.07 | 47.74 | 3,733,237 | +0.24(+0.50%) |
Oct 27, 2014 | 47.74 | 47.75 | 47.42 | 47.51 | 2,488,701 | -0.24(-0.51%) |
Oct 24, 2014 | 47.41 | 47.93 | 47.27 | 47.75 | 2,593,582 | +0.42(+0.88%) |
Oct 23, 2014 | 47.64 | 47.77 | 47.19 | 47.33 | 2,694,007 | +0.05(+0.10%) |
Oct 22, 2014 | 47.16 | 47.78 | 47.15 | 47.28 | 3,921,415 | +0.01(+0.03%) |
Oct 21, 2014 | 46.97 | 47.35 | 46.69 | 47.27 | 2,681,259 | +0.36(+0.78%) |
Oct 20, 2014 | 46.47 | 46.97 | 46.36 | 46.90 | 3,011,046 | +0.50(+1.08%) |
Oct 17, 2014 | 46.07 | 46.53 | 45.58 | 46.40 | 4,603,260 | +0.51(+1.10%) |
Oct 16, 2014 | 44.26 | 45.99 | 44.26 | 45.90 | 7,297,728 | +1.11(+2.49%) |
Oct 15, 2014 | 45.73 | 45.93 | 44.24 | 44.78 | 12,547,583 | -1.25(-2.71%) |
Oct 14, 2014 | 47.44 | 47.50 | 45.88 | 46.03 | 12,608,029 | -1.22(-2.59%) |
Oct 13, 2014 | 47.80 | 48.17 | 47.24 | 47.26 | 5,661,023 | -0.43(-0.89%) |
Oct 10, 2014 | 47.79 | 48.36 | 47.66 | 47.68 | 4,393,388 | +0.13(+0.27%) |
Oct 09, 2014 | 48.69 | 48.77 | 47.53 | 47.55 | 4,042,037 | -1.14(-2.34%) |
Oct 08, 2014 | 47.40 | 48.75 | 47.29 | 48.69 | 6,787,619 | +1.30(+2.75%) |
Oct 07, 2014 | 47.07 | 47.71 | 47.06 | 47.39 | 4,144,067 | +0.08(+0.17%) |
Oct 06, 2014 | 47.28 | 47.56 | 47.09 | 47.31 | 2,735,335 | +0.02(+0.04%) |
Oct 03, 2014 | 46.92 | 47.36 | 46.60 | 47.29 | 3,148,215 | +0.49(+1.04%) |
Oct 02, 2014 | 46.76 | 47.09 | 46.60 | 46.80 | 2,486,991 | +0.04(+0.09%) |