Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 47.56 | 46.88 | 46.88 | 46.88 | 2,930,247 | -0.49(-1.03%) |
Dec 30, 2014 | 47.46 | 47.58 | 47.28 | 47.36 | 2,678,859 | -0.18(-0.38%) |
Dec 29, 2014 | 47.52 | 47.73 | 47.43 | 47.54 | 2,787,548 | -0.13(-0.27%) |
Dec 26, 2014 | 47.91 | 47.95 | 47.65 | 47.67 | 2,101,164 | +0.04(+0.08%) |
Dec 24, 2014 | 47.76 | 47.63 | 47.63 | 47.63 | 1,851,042 | -0.08(-0.16%) |
Dec 23, 2014 | 47.71 | 48.15 | 47.63 | 47.71 | 3,460,767 | +0.17(+0.37%) |
Dec 22, 2014 | 47.44 | 47.70 | 47.17 | 47.54 | 3,572,242 | +0.21(+0.43%) |
Dec 19, 2014 | 47.10 | 47.66 | 46.86 | 47.33 | 9,669,557 | +0.25(+0.53%) |
Dec 18, 2014 | 46.02 | 47.08 | 46.02 | 47.08 | 7,222,359 | +1.72(+3.78%) |
Dec 17, 2014 | 44.81 | 45.53 | 44.27 | 45.36 | 10,344,296 | +0.40(+0.89%) |
Dec 16, 2014 | 44.23 | 46.24 | 44.17 | 44.96 | 10,172,856 | +0.80(+1.82%) |
Dec 15, 2014 | 44.75 | 45.20 | 43.89 | 44.16 | 9,161,067 | -0.21(-0.48%) |
Dec 12, 2014 | 45.86 | 45.95 | 44.25 | 44.37 | 10,777,127 | -2.19(-4.71%) |
Dec 11, 2014 | 46.95 | 47.16 | 46.43 | 46.56 | 4,776,871 | -0.10(-0.21%) |
Dec 10, 2014 | 48.11 | 48.22 | 46.51 | 46.66 | 5,827,397 | -1.66(-3.43%) |
Dec 09, 2014 | 47.67 | 48.35 | 47.48 | 48.32 | 5,376,670 | +0.02(+0.03%) |
Dec 08, 2014 | 49.25 | 49.27 | 47.92 | 48.30 | 5,525,306 | -0.96(-1.96%) |
Dec 05, 2014 | 49.09 | 49.48 | 48.91 | 49.27 | 4,269,536 | +0.24(+0.50%) |
Dec 04, 2014 | 48.94 | 49.22 | 48.75 | 49.02 | 3,071,740 | +0.06(+0.12%) |
Dec 03, 2014 | 48.45 | 49.07 | 48.33 | 48.96 | 6,958,527 | +0.71(+1.48%) |
Dec 02, 2014 | 47.73 | 48.33 | 47.59 | 48.25 | 4,071,327 | +0.55(+1.16%) |
Dec 01, 2014 | 48.06 | 48.07 | 47.42 | 47.70 | 6,303,752 | -0.71(-1.47%) |
Nov 28, 2014 | 49.26 | 49.30 | 48.06 | 48.41 | 4,591,326 | -1.24(-2.49%) |
Nov 26, 2014 | 49.84 | 49.65 | 49.65 | 49.65 | 2,439,172 | -0.24(-0.49%) |
Nov 25, 2014 | 50.00 | 50.07 | 49.52 | 49.89 | 3,820,891 | -0.05(-0.11%) |
Nov 24, 2014 | 49.81 | 50.03 | 49.65 | 49.94 | 3,296,522 | +0.14(+0.27%) |
Nov 21, 2014 | 49.36 | 49.96 | 49.30 | 49.81 | 5,259,366 | +1.05(+2.15%) |
Nov 20, 2014 | 48.41 | 49.05 | 48.33 | 48.76 | 2,927,178 | +0.05(+0.09%) |
Nov 19, 2014 | 48.52 | 48.85 | 48.33 | 48.71 | 2,769,770 | +0.08(+0.17%) |
Nov 18, 2014 | 48.32 | 48.87 | 48.25 | 48.63 | 3,312,945 | +0.23(+0.47%) |
Nov 17, 2014 | 48.24 | 48.56 | 48.13 | 48.40 | 2,962,919 | +0.09(+0.19%) |
Nov 14, 2014 | 48.12 | 48.52 | 48.12 | 48.31 | 3,088,785 | +0.08(+0.16%) |
Nov 13, 2014 | 48.67 | 48.74 | 47.92 | 48.23 | 4,737,883 | -0.40(-0.83%) |
Nov 12, 2014 | 48.52 | 48.89 | 48.52 | 48.64 | 3,766,174 | -0.03(-0.06%) |
Nov 11, 2014 | 49.08 | 49.08 | 48.55 | 48.67 | 3,269,379 | -0.41(-0.84%) |
Nov 10, 2014 | 48.98 | 49.19 | 48.90 | 49.08 | 2,671,540 | +0.19(+0.39%) |
Nov 07, 2014 | 48.86 | 49.18 | 48.63 | 48.89 | 4,468,458 | +0.14(+0.29%) |
Nov 06, 2014 | 48.72 | 48.92 | 48.43 | 48.75 | 4,609,887 | +0.20(+0.40%) |
Nov 05, 2014 | 48.92 | 48.93 | 48.36 | 48.55 | 5,172,338 | +0.17(+0.34%) |
Nov 04, 2014 | 49.04 | 49.31 | 48.08 | 48.39 | 9,156,715 | -0.24(-0.50%) |
Nov 03, 2014 | 48.43 | 48.78 | 48.18 | 48.63 | 5,359,902 | +0.34(+0.70%) |
Oct 31, 2014 | 48.42 | 48.64 | 48.09 | 48.29 | 7,171,277 | +0.48(+1.01%) |
Oct 30, 2014 | 47.36 | 47.98 | 47.13 | 47.81 | 4,174,561 | +0.09(+0.19%) |
Oct 29, 2014 | 48.06 | 48.06 | 47.44 | 47.72 | 5,340,098 | -0.06(-0.13%) |
Oct 28, 2014 | 47.17 | 47.91 | 47.09 | 47.78 | 3,495,808 | +0.84(+1.78%) |
Oct 27, 2014 | 46.79 | 46.98 | 47.03 | 46.94 | 3,143,927 | -0.09(-0.19%) |
Oct 24, 2014 | 46.74 | 47.09 | 46.47 | 47.03 | 4,098,452 | +0.26(+0.55%) |
Oct 23, 2014 | 46.50 | 47.06 | 46.45 | 46.77 | 4,113,067 | +0.83(+1.80%) |
Oct 22, 2014 | 47.55 | 47.71 | 45.91 | 45.95 | 8,531,949 | -1.52(-3.19%) |
Oct 21, 2014 | 46.55 | 47.58 | 46.52 | 47.46 | 4,821,549 | +1.30(+2.83%) |
Oct 20, 2014 | 45.89 | 46.16 | 45.86 | 46.16 | 4,849,171 | +0.01(+0.02%) |
Oct 17, 2014 | 45.93 | 46.50 | 45.87 | 46.15 | 7,218,642 | +0.57(+1.24%) |
Oct 16, 2014 | 44.05 | 45.92 | 44.02 | 45.58 | 9,167,356 | +0.84(+1.89%) |
Oct 15, 2014 | 44.08 | 44.87 | 43.54 | 44.74 | 7,189,529 | +0.14(+0.30%) |
Oct 14, 2014 | 44.53 | 45.50 | 44.47 | 44.60 | 6,120,508 | +0.38(+0.85%) |
Oct 13, 2014 | 44.95 | 45.21 | 44.20 | 44.23 | 5,644,227 | -0.57(-1.28%) |
Oct 10, 2014 | 45.01 | 45.52 | 44.57 | 44.80 | 7,159,680 | -0.17(-0.39%) |
Oct 09, 2014 | 46.51 | 46.51 | 44.86 | 44.97 | 7,292,497 | -1.63(-3.49%) |
Oct 08, 2014 | 46.10 | 46.66 | 45.68 | 46.60 | 5,350,422 | +0.62(+1.34%) |
Oct 07, 2014 | 46.74 | 46.84 | 45.95 | 45.98 | 4,088,700 | -1.10(-2.34%) |
Oct 06, 2014 | 47.18 | 47.39 | 46.81 | 47.08 | 2,685,109 | +0.03(+0.06%) |
Oct 03, 2014 | 47.66 | 47.66 | 46.90 | 47.05 | 5,059,002 | +0.21(+0.45%) |
Oct 02, 2014 | 46.35 | 47.11 | 46.22 | 46.84 | 5,160,920 | +0.56(+1.21%) |