Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 48.10 | 48.14 | 48.14 | 48.14 | 1,445,123 | +0.08(+0.17%) |
Dec 30, 2014 | 48.00 | 48.29 | 47.88 | 48.06 | 1,746,089 | -0.01(-0.02%) |
Dec 29, 2014 | 48.02 | 48.51 | 47.89 | 48.07 | 1,430,373 | +0.03(+0.07%) |
Dec 26, 2014 | 48.22 | 48.47 | 47.98 | 48.04 | 2,751,693 | -0.02(-0.03%) |
Dec 24, 2014 | 48.01 | 48.06 | 48.06 | 48.06 | 1,004,246 | +0.12(+0.25%) |
Dec 23, 2014 | 47.89 | 48.14 | 47.78 | 47.93 | 2,553,442 | -0.12(-0.25%) |
Dec 22, 2014 | 48.07 | 48.23 | 47.83 | 48.06 | 2,162,155 | +0.09(+0.19%) |
Dec 19, 2014 | 48.10 | 48.29 | 47.73 | 47.97 | 3,012,604 | +0.09(+0.19%) |
Dec 18, 2014 | 47.02 | 48.26 | 46.72 | 47.88 | 6,209,064 | +1.76(+3.81%) |
Dec 17, 2014 | 45.17 | 47.31 | 44.98 | 46.12 | 7,792,672 | +1.27(+2.82%) |
Dec 16, 2014 | 44.27 | 45.52 | 43.74 | 44.85 | 6,866,139 | -0.15(-0.34%) |
Dec 15, 2014 | 45.45 | 45.86 | 44.64 | 45.00 | 6,096,337 | -0.32(-0.71%) |
Dec 12, 2014 | 46.31 | 46.31 | 45.18 | 45.33 | 4,679,458 | -1.08(-2.34%) |
Dec 11, 2014 | 46.64 | 47.15 | 46.34 | 46.41 | 5,579,828 | -0.40(-0.86%) |
Dec 10, 2014 | 48.15 | 48.23 | 46.64 | 46.81 | 6,230,994 | -1.56(-3.22%) |
Dec 09, 2014 | 48.75 | 48.75 | 48.23 | 48.37 | 3,706,341 | -0.60(-1.23%) |
Dec 08, 2014 | 49.32 | 49.50 | 48.76 | 48.97 | 4,023,052 | -0.43(-0.88%) |
Dec 05, 2014 | 49.57 | 49.73 | 49.18 | 49.41 | 3,050,720 | -0.36(-0.73%) |
Dec 04, 2014 | 50.12 | 50.21 | 49.65 | 49.77 | 3,907,574 | -0.42(-0.83%) |
Dec 03, 2014 | 50.21 | 50.47 | 49.76 | 50.19 | 4,500,173 | -0.03(-0.06%) |
Dec 02, 2014 | 51.11 | 51.17 | 50.03 | 50.22 | 4,941,518 | -0.99(-1.93%) |
Dec 01, 2014 | 52.07 | 52.36 | 51.11 | 51.21 | 6,072,519 | -1.27(-2.42%) |
Nov 28, 2014 | 52.96 | 53.18 | 52.27 | 52.47 | 2,248,112 | -1.00(-1.88%) |
Nov 26, 2014 | 53.37 | 53.48 | 53.48 | 53.48 | 1,253,195 | -0.02(-0.03%) |
Nov 25, 2014 | 53.86 | 53.96 | 53.45 | 53.49 | 1,882,373 | -0.23(-0.43%) |
Nov 24, 2014 | 53.93 | 54.13 | 53.66 | 53.73 | 1,303,677 | -0.29(-0.54%) |
Nov 21, 2014 | 53.98 | 54.27 | 53.89 | 54.02 | 2,596,659 | +0.75(+1.40%) |
Nov 20, 2014 | 53.24 | 53.40 | 53.09 | 53.27 | 1,408,674 | -0.07(-0.14%) |
Nov 19, 2014 | 52.57 | 53.41 | 52.51 | 53.34 | 2,785,004 | +0.56(+1.07%) |
Nov 18, 2014 | 53.05 | 53.05 | 52.67 | 52.78 | 2,089,898 | -0.14(-0.27%) |
Nov 17, 2014 | 52.58 | 53.03 | 52.48 | 52.92 | 1,713,626 | +0.12(+0.23%) |
Nov 14, 2014 | 52.74 | 52.98 | 52.65 | 52.80 | 1,393,840 | -0.08(-0.15%) |
Nov 13, 2014 | 53.05 | 53.09 | 52.59 | 52.88 | 2,555,212 | -0.15(-0.29%) |
Nov 12, 2014 | 53.45 | 53.63 | 52.84 | 53.04 | 1,701,891 | -0.48(-0.90%) |
Nov 11, 2014 | 53.61 | 53.86 | 53.42 | 53.52 | 1,598,618 | -0.24(-0.45%) |
Nov 10, 2014 | 54.33 | 54.36 | 53.65 | 53.76 | 1,882,804 | -0.47(-0.87%) |
Nov 07, 2014 | 54.22 | 54.39 | 54.02 | 54.23 | 2,320,364 | +0.21(+0.39%) |
Nov 06, 2014 | 54.50 | 54.71 | 53.90 | 54.02 | 1,914,144 | -0.47(-0.86%) |
Nov 05, 2014 | 54.30 | 54.59 | 54.14 | 54.49 | 1,519,742 | +0.02(+0.04%) |
Nov 04, 2014 | 54.49 | 54.54 | 54.28 | 54.47 | 1,886,348 | -0.11(-0.21%) |
Nov 03, 2014 | 54.86 | 55.00 | 54.46 | 54.58 | 2,297,073 | -0.40(-0.73%) |
Oct 31, 2014 | 54.95 | 55.21 | 54.76 | 54.98 | 5,817,540 | +0.27(+0.50%) |
Oct 30, 2014 | 54.23 | 54.73 | 54.05 | 54.71 | 1,751,754 | +0.56(+1.04%) |
Oct 29, 2014 | 54.27 | 54.27 | 53.78 | 54.15 | 2,549,441 | +0.01(+0.01%) |
Oct 28, 2014 | 53.75 | 54.22 | 53.58 | 54.14 | 2,822,823 | +0.79(+1.48%) |
Oct 27, 2014 | 52.80 | 53.39 | 53.25 | 53.35 | 2,013,402 | +0.10(+0.20%) |
Oct 24, 2014 | 53.18 | 53.53 | 53.01 | 53.25 | 1,744,355 | -0.03(-0.06%) |
Oct 23, 2014 | 53.17 | 53.57 | 52.99 | 53.28 | 2,210,246 | +0.36(+0.68%) |
Oct 22, 2014 | 53.14 | 53.30 | 52.87 | 52.92 | 2,632,074 | -0.22(-0.42%) |
Oct 21, 2014 | 52.96 | 53.52 | 52.75 | 53.14 | 2,273,057 | +0.40(+0.76%) |
Oct 20, 2014 | 52.70 | 52.93 | 52.53 | 52.74 | 1,623,627 | -0.03(-0.06%) |
Oct 17, 2014 | 52.69 | 53.10 | 52.65 | 52.77 | 2,949,210 | +0.51(+0.97%) |
Oct 16, 2014 | 51.26 | 52.68 | 51.13 | 52.27 | 4,034,664 | -0.03(-0.06%) |
Oct 15, 2014 | 52.44 | 52.91 | 51.42 | 52.30 | 5,583,050 | -0.77(-1.45%) |
Oct 14, 2014 | 53.17 | 53.45 | 53.01 | 53.07 | 2,704,734 | +0.06(+0.11%) |
Oct 13, 2014 | 53.45 | 53.80 | 52.93 | 53.01 | 4,094,962 | -0.26(-0.48%) |
Oct 10, 2014 | 54.10 | 54.10 | 53.20 | 53.27 | 3,388,365 | -0.97(-1.79%) |
Oct 09, 2014 | 54.83 | 55.03 | 54.11 | 54.24 | 3,087,086 | -0.75(-1.36%) |
Oct 08, 2014 | 54.46 | 55.23 | 53.95 | 54.99 | 3,780,570 | +0.58(+1.06%) |
Oct 07, 2014 | 54.90 | 55.08 | 54.36 | 54.41 | 2,502,371 | -0.69(-1.25%) |
Oct 06, 2014 | 55.21 | 55.70 | 55.04 | 55.10 | 2,990,007 | +0.66(+1.21%) |
Oct 03, 2014 | 54.42 | 54.55 | 53.99 | 54.44 | 2,898,635 | -0.07(-0.13%) |
Oct 02, 2014 | 54.32 | 54.74 | 53.94 | 54.52 | 4,390,876 | +0.19(+0.35%) |