Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 47.55 | 46.87 | 46.87 | 46.87 | 2,930,541 | -0.49(-1.03%) |
Dec 30, 2014 | 47.45 | 47.58 | 47.27 | 47.36 | 2,679,128 | -0.18(-0.38%) |
Dec 29, 2014 | 47.52 | 47.72 | 47.42 | 47.54 | 2,787,828 | -0.13(-0.27%) |
Dec 26, 2014 | 47.90 | 47.95 | 47.64 | 47.67 | 2,101,375 | +0.04(+0.08%) |
Dec 24, 2014 | 47.75 | 47.63 | 47.63 | 47.63 | 1,851,228 | -0.08(-0.16%) |
Dec 23, 2014 | 47.71 | 48.15 | 47.63 | 47.71 | 3,461,115 | +0.17(+0.37%) |
Dec 22, 2014 | 47.44 | 47.70 | 47.17 | 47.53 | 3,572,601 | +0.21(+0.43%) |
Dec 19, 2014 | 47.09 | 47.66 | 46.86 | 47.33 | 9,670,529 | +0.25(+0.53%) |
Dec 18, 2014 | 46.02 | 47.08 | 46.02 | 47.08 | 7,223,085 | +1.72(+3.78%) |
Dec 17, 2014 | 44.81 | 45.53 | 44.27 | 45.36 | 10,345,336 | +0.40(+0.90%) |
Dec 16, 2014 | 44.23 | 46.24 | 44.17 | 44.96 | 10,173,879 | +0.80(+1.82%) |
Dec 15, 2014 | 44.74 | 45.19 | 43.89 | 44.15 | 9,161,988 | -0.21(-0.48%) |
Dec 12, 2014 | 45.86 | 45.94 | 44.24 | 44.36 | 10,778,211 | -2.19(-4.71%) |
Dec 11, 2014 | 46.95 | 47.16 | 46.43 | 46.56 | 4,777,352 | -0.10(-0.21%) |
Dec 10, 2014 | 48.11 | 48.21 | 46.51 | 46.66 | 5,827,983 | -1.66(-3.43%) |
Dec 09, 2014 | 47.67 | 48.34 | 47.48 | 48.31 | 5,377,211 | +0.02(+0.03%) |
Dec 08, 2014 | 49.25 | 49.27 | 47.91 | 48.30 | 5,525,861 | -0.96(-1.96%) |
Dec 05, 2014 | 49.09 | 49.47 | 48.91 | 49.26 | 4,269,965 | +0.24(+0.50%) |
Dec 04, 2014 | 48.94 | 49.22 | 48.75 | 49.02 | 3,072,049 | +0.06(+0.12%) |
Dec 03, 2014 | 48.44 | 49.06 | 48.32 | 48.96 | 6,959,227 | +0.71(+1.48%) |
Dec 02, 2014 | 47.72 | 48.32 | 47.58 | 48.24 | 4,071,736 | +0.55(+1.16%) |
Dec 01, 2014 | 48.05 | 48.07 | 47.42 | 47.69 | 6,304,386 | -0.71(-1.47%) |
Nov 28, 2014 | 49.25 | 49.29 | 48.05 | 48.40 | 4,591,788 | -1.24(-2.49%) |
Nov 26, 2014 | 49.83 | 49.64 | 49.64 | 49.64 | 2,439,418 | -0.24(-0.49%) |
Nov 25, 2014 | 50.00 | 50.07 | 49.51 | 49.88 | 3,821,275 | -0.05(-0.11%) |
Nov 24, 2014 | 49.80 | 50.03 | 49.65 | 49.94 | 3,296,853 | +0.14(+0.27%) |
Nov 21, 2014 | 49.35 | 49.95 | 49.29 | 49.80 | 5,259,895 | +1.05(+2.15%) |
Nov 20, 2014 | 48.40 | 49.05 | 48.33 | 48.75 | 2,927,473 | +0.05(+0.09%) |
Nov 19, 2014 | 48.51 | 48.84 | 48.32 | 48.71 | 2,770,048 | +0.08(+0.17%) |
Nov 18, 2014 | 48.31 | 48.87 | 48.24 | 48.62 | 3,313,278 | +0.23(+0.47%) |
Nov 17, 2014 | 48.24 | 48.56 | 48.12 | 48.40 | 2,963,217 | +0.09(+0.19%) |
Nov 14, 2014 | 48.12 | 48.51 | 48.12 | 48.31 | 3,089,096 | +0.08(+0.16%) |
Nov 13, 2014 | 48.67 | 48.73 | 47.91 | 48.23 | 4,738,359 | -0.40(-0.83%) |
Nov 12, 2014 | 48.51 | 48.88 | 48.51 | 48.63 | 3,766,552 | -0.03(-0.06%) |
Nov 11, 2014 | 49.08 | 49.08 | 48.54 | 48.66 | 3,269,708 | -0.41(-0.84%) |
Nov 10, 2014 | 48.97 | 49.19 | 48.90 | 49.08 | 2,671,808 | +0.19(+0.39%) |
Nov 07, 2014 | 48.85 | 49.17 | 48.62 | 48.89 | 4,468,908 | +0.14(+0.29%) |
Nov 06, 2014 | 48.72 | 48.91 | 48.42 | 48.75 | 4,610,351 | +0.20(+0.40%) |
Nov 05, 2014 | 48.92 | 48.93 | 48.35 | 48.55 | 5,172,858 | +0.17(+0.34%) |
Nov 04, 2014 | 49.03 | 49.30 | 48.07 | 48.38 | 9,157,636 | -0.24(-0.50%) |
Nov 03, 2014 | 48.42 | 48.78 | 48.18 | 48.62 | 5,360,441 | +0.34(+0.70%) |
Oct 31, 2014 | 48.41 | 48.63 | 48.08 | 48.29 | 7,171,999 | +0.48(+1.01%) |
Oct 30, 2014 | 47.36 | 47.98 | 47.12 | 47.80 | 4,174,981 | +0.09(+0.19%) |
Oct 29, 2014 | 48.06 | 48.06 | 47.43 | 47.71 | 5,340,635 | -0.06(-0.13%) |
Oct 28, 2014 | 47.17 | 47.91 | 47.09 | 47.77 | 3,496,159 | +0.84(+1.78%) |
Oct 27, 2014 | 46.79 | 46.97 | 47.03 | 46.94 | 3,144,244 | -0.09(-0.19%) |
Oct 24, 2014 | 46.74 | 47.09 | 46.47 | 47.03 | 4,098,864 | +0.26(+0.55%) |
Oct 23, 2014 | 46.50 | 47.06 | 46.45 | 46.77 | 4,113,480 | +0.83(+1.80%) |
Oct 22, 2014 | 47.55 | 47.70 | 45.91 | 45.94 | 8,532,807 | -1.52(-3.19%) |
Oct 21, 2014 | 46.54 | 47.58 | 46.51 | 47.46 | 4,822,034 | +1.30(+2.83%) |
Oct 20, 2014 | 45.89 | 46.16 | 45.85 | 46.15 | 4,849,659 | +0.01(+0.02%) |
Oct 17, 2014 | 45.93 | 46.50 | 45.87 | 46.14 | 7,219,368 | +0.57(+1.24%) |
Oct 16, 2014 | 44.05 | 45.92 | 44.02 | 45.58 | 9,168,278 | +0.84(+1.89%) |
Oct 15, 2014 | 44.07 | 44.86 | 43.54 | 44.74 | 7,190,253 | +0.14(+0.30%) |
Oct 14, 2014 | 44.52 | 45.50 | 44.46 | 44.60 | 6,121,124 | +0.38(+0.85%) |
Oct 13, 2014 | 44.95 | 45.20 | 44.19 | 44.22 | 5,644,795 | -0.57(-1.28%) |
Oct 10, 2014 | 45.01 | 45.51 | 44.56 | 44.80 | 7,160,401 | -0.17(-0.39%) |
Oct 09, 2014 | 46.51 | 46.51 | 44.85 | 44.97 | 7,293,231 | -1.63(-3.49%) |
Oct 08, 2014 | 46.10 | 46.66 | 45.68 | 46.60 | 5,350,960 | +0.62(+1.34%) |
Oct 07, 2014 | 46.73 | 46.83 | 45.95 | 45.98 | 4,089,112 | -1.10(-2.34%) |
Oct 06, 2014 | 47.18 | 47.38 | 46.81 | 47.08 | 2,685,379 | +0.03(+0.06%) |
Oct 03, 2014 | 47.65 | 47.65 | 46.89 | 47.05 | 5,059,510 | +0.21(+0.45%) |
Oct 02, 2014 | 46.34 | 47.10 | 46.21 | 46.84 | 5,161,439 | +0.56(+1.21%) |