Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 53.27 | 52.27 | 52.27 | 52.27 | 3,061,080 | -0.95(-1.79%) |
Dec 30, 2014 | 54.35 | 54.47 | 53.04 | 53.23 | 2,927,816 | -1.31(-2.41%) |
Dec 29, 2014 | 53.86 | 54.99 | 53.86 | 54.54 | 4,068,864 | +0.65(+1.20%) |
Dec 26, 2014 | 53.35 | 54.28 | 53.19 | 53.89 | 5,188,324 | +0.61(+1.15%) |
Dec 24, 2014 | 52.21 | 53.28 | 53.28 | 53.28 | 2,081,176 | +1.01(+1.92%) |
Dec 23, 2014 | 52.23 | 52.69 | 51.80 | 52.27 | 2,831,068 | +0.27(+0.51%) |
Dec 22, 2014 | 51.68 | 52.32 | 51.51 | 52.01 | 4,050,740 | +0.75(+1.47%) |
Dec 19, 2014 | 51.19 | 51.63 | 50.60 | 51.25 | 6,415,068 | +0.05(+0.09%) |
Dec 18, 2014 | 50.47 | 51.21 | 50.15 | 51.21 | 4,049,278 | +0.92(+1.84%) |
Dec 17, 2014 | 49.19 | 50.36 | 49.06 | 50.28 | 3,890,267 | +1.48(+3.04%) |
Dec 16, 2014 | 48.95 | 49.83 | 48.49 | 48.80 | 3,127,814 | -0.13(-0.26%) |
Dec 15, 2014 | 49.66 | 49.66 | 48.56 | 48.93 | 3,474,853 | -0.50(-1.02%) |
Dec 12, 2014 | 49.78 | 50.22 | 49.41 | 49.43 | 5,590,362 | -0.44(-0.89%) |
Dec 11, 2014 | 49.33 | 50.27 | 49.16 | 49.87 | 5,500,533 | +1.01(+2.07%) |
Dec 10, 2014 | 49.98 | 50.62 | 48.81 | 48.86 | 12,369,341 | -0.43(-0.87%) |
Dec 09, 2014 | 49.11 | 49.49 | 49.02 | 49.29 | 3,084,583 | +0.11(+0.22%) |
Dec 08, 2014 | 49.15 | 49.63 | 48.94 | 49.18 | 2,433,697 | +0.14(+0.28%) |
Dec 05, 2014 | 48.96 | 49.40 | 48.85 | 49.04 | 2,311,791 | -0.40(-0.81%) |
Dec 04, 2014 | 49.34 | 49.66 | 49.06 | 49.45 | 2,553,578 | +0.11(+0.22%) |
Dec 03, 2014 | 49.50 | 49.67 | 49.09 | 49.34 | 2,201,518 | -0.18(-0.36%) |
Dec 02, 2014 | 49.13 | 49.76 | 48.87 | 49.51 | 3,363,018 | +0.38(+0.77%) |
Dec 01, 2014 | 49.05 | 49.59 | 48.87 | 49.13 | 3,888,421 | -0.18(-0.37%) |
Nov 28, 2014 | 49.25 | 49.83 | 49.23 | 49.32 | 1,866,042 | +0.01(+0.03%) |
Nov 26, 2014 | 49.47 | 49.30 | 49.30 | 49.30 | 2,340,532 | -0.07(-0.14%) |
Nov 25, 2014 | 49.25 | 49.50 | 48.93 | 49.37 | 3,900,997 | +0.12(+0.25%) |
Nov 24, 2014 | 49.38 | 49.71 | 49.16 | 49.25 | 3,605,923 | -0.13(-0.27%) |
Nov 21, 2014 | 49.38 | 49.68 | 48.97 | 49.38 | 3,821,063 | +0.39(+0.80%) |
Nov 20, 2014 | 48.55 | 49.02 | 48.45 | 48.99 | 2,650,407 | +0.14(+0.29%) |
Nov 19, 2014 | 48.56 | 48.99 | 48.44 | 48.85 | 2,340,578 | +0.18(+0.36%) |
Nov 18, 2014 | 48.59 | 48.95 | 48.41 | 48.68 | 2,487,696 | +0.03(+0.06%) |
Nov 17, 2014 | 48.16 | 48.76 | 48.10 | 48.65 | 2,451,115 | +0.40(+0.82%) |
Nov 14, 2014 | 48.55 | 48.61 | 48.13 | 48.25 | 4,284,278 | -0.47(-0.95%) |
Nov 13, 2014 | 49.07 | 49.30 | 48.58 | 48.72 | 3,855,586 | -0.30(-0.62%) |
Nov 12, 2014 | 48.78 | 49.42 | 48.57 | 49.02 | 4,209,611 | -0.81(-1.62%) |
Nov 11, 2014 | 50.00 | 50.15 | 49.60 | 49.83 | 3,666,961 | -0.30(-0.61%) |
Nov 10, 2014 | 49.81 | 50.22 | 49.49 | 50.13 | 3,111,117 | +0.32(+0.64%) |
Nov 07, 2014 | 49.50 | 49.83 | 49.34 | 49.81 | 3,023,692 | +0.55(+1.11%) |
Nov 06, 2014 | 50.01 | 50.05 | 48.92 | 49.27 | 5,762,197 | -0.74(-1.48%) |
Nov 05, 2014 | 48.61 | 50.29 | 48.48 | 50.01 | 7,156,487 | +1.59(+3.29%) |
Nov 04, 2014 | 48.95 | 49.09 | 48.15 | 48.42 | 2,913,915 | -0.50(-1.02%) |
Nov 03, 2014 | 48.22 | 49.17 | 48.18 | 48.92 | 4,782,413 | +0.85(+1.77%) |
Oct 31, 2014 | 47.22 | 48.40 | 47.22 | 48.07 | 6,367,676 | -0.19(-0.39%) |
Oct 30, 2014 | 47.50 | 48.32 | 46.97 | 48.26 | 5,587,441 | +0.95(+2.01%) |
Oct 29, 2014 | 47.64 | 47.87 | 46.88 | 47.31 | 3,481,899 | -0.36(-0.76%) |
Oct 28, 2014 | 47.54 | 47.67 | 47.00 | 47.67 | 3,738,767 | +0.24(+0.50%) |
Oct 27, 2014 | 47.67 | 47.68 | 47.35 | 47.44 | 2,492,387 | -0.24(-0.51%) |
Oct 24, 2014 | 47.34 | 47.86 | 47.20 | 47.68 | 2,597,424 | +0.42(+0.88%) |
Oct 23, 2014 | 47.57 | 47.70 | 47.12 | 47.26 | 2,697,997 | +0.05(+0.10%) |
Oct 22, 2014 | 47.09 | 47.71 | 47.08 | 47.21 | 3,927,223 | +0.01(+0.03%) |
Oct 21, 2014 | 46.90 | 47.28 | 46.62 | 47.20 | 2,685,230 | +0.36(+0.78%) |
Oct 20, 2014 | 46.40 | 46.90 | 46.29 | 46.84 | 3,015,505 | +0.50(+1.08%) |
Oct 17, 2014 | 46.01 | 46.46 | 45.51 | 46.34 | 4,610,078 | +0.51(+1.10%) |
Oct 16, 2014 | 44.19 | 45.92 | 44.19 | 45.83 | 7,308,536 | +1.11(+2.49%) |
Oct 15, 2014 | 45.66 | 45.86 | 44.18 | 44.72 | 12,566,166 | -1.25(-2.71%) |
Oct 14, 2014 | 47.37 | 47.42 | 45.82 | 45.97 | 12,626,702 | -1.22(-2.59%) |
Oct 13, 2014 | 47.73 | 48.10 | 47.17 | 47.19 | 5,669,407 | -0.42(-0.89%) |
Oct 10, 2014 | 47.72 | 48.29 | 47.59 | 47.61 | 4,399,894 | +0.13(+0.27%) |
Oct 09, 2014 | 48.62 | 48.70 | 47.46 | 47.48 | 4,048,024 | -1.14(-2.34%) |
Oct 08, 2014 | 47.33 | 48.68 | 47.22 | 48.62 | 6,797,672 | +1.30(+2.75%) |
Oct 07, 2014 | 47.00 | 47.64 | 46.99 | 47.32 | 4,150,205 | +0.08(+0.17%) |
Oct 06, 2014 | 47.21 | 47.49 | 47.02 | 47.24 | 2,739,386 | +0.02(+0.04%) |
Oct 03, 2014 | 46.85 | 47.29 | 46.53 | 47.22 | 3,152,877 | +0.49(+1.04%) |
Oct 02, 2014 | 46.69 | 47.02 | 46.53 | 46.73 | 2,490,674 | +0.04(+0.09%) |