Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 42.74 | 42.55 | 42.55 | 42.55 | 3,805,511 | -0.26(-0.60%) |
Dec 30, 2014 | 42.57 | 42.88 | 42.41 | 42.81 | 3,295,302 | -0.16(-0.36%) |
Dec 29, 2014 | 43.35 | 43.40 | 42.80 | 42.97 | 3,261,567 | -0.72(-1.64%) |
Dec 26, 2014 | 43.61 | 43.97 | 43.57 | 43.68 | 2,098,424 | -0.28(-0.63%) |
Dec 24, 2014 | 44.66 | 43.96 | 43.96 | 43.96 | 1,666,083 | -0.55(-1.24%) |
Dec 23, 2014 | 43.20 | 44.53 | 43.09 | 44.51 | 3,677,859 | +1.78(+4.16%) |
Dec 22, 2014 | 43.20 | 43.30 | 42.68 | 42.73 | 3,596,451 | -0.19(-0.45%) |
Dec 19, 2014 | 43.78 | 43.90 | 42.87 | 42.92 | 2,888,503 | -0.95(-2.17%) |
Dec 18, 2014 | 43.57 | 44.00 | 43.45 | 43.87 | 4,206,861 | +1.36(+3.19%) |
Dec 17, 2014 | 42.24 | 43.04 | 42.06 | 42.52 | 5,509,739 | +0.72(+1.73%) |
Dec 16, 2014 | 41.90 | 42.62 | 41.71 | 41.79 | 4,508,081 | -1.03(-2.40%) |
Dec 15, 2014 | 43.12 | 43.27 | 42.38 | 42.82 | 4,337,927 | +0.15(+0.34%) |
Dec 12, 2014 | 43.29 | 43.57 | 42.63 | 42.67 | 4,891,644 | -1.33(-3.02%) |
Dec 11, 2014 | 44.49 | 44.82 | 43.96 | 44.00 | 3,057,883 | -0.21(-0.48%) |
Dec 10, 2014 | 44.90 | 44.99 | 44.03 | 44.21 | 2,513,731 | -0.68(-1.51%) |
Dec 09, 2014 | 44.64 | 45.07 | 44.35 | 44.89 | 3,183,458 | -0.51(-1.13%) |
Dec 08, 2014 | 46.20 | 46.30 | 45.20 | 45.41 | 2,734,186 | -1.06(-2.29%) |
Dec 05, 2014 | 46.17 | 46.94 | 46.14 | 46.47 | 3,791,462 | +0.48(+1.04%) |
Dec 04, 2014 | 46.77 | 46.88 | 45.99 | 45.99 | 1,689,193 | -0.75(-1.61%) |
Dec 03, 2014 | 47.18 | 47.27 | 46.75 | 46.75 | 1,784,006 | -0.34(-0.72%) |
Dec 02, 2014 | 46.66 | 47.09 | 46.65 | 47.09 | 2,561,980 | +0.89(+1.94%) |
Dec 01, 2014 | 45.32 | 46.24 | 45.26 | 46.19 | 2,350,825 | +0.51(+1.11%) |
Nov 28, 2014 | 45.93 | 45.99 | 45.57 | 45.68 | 1,320,201 | -0.75(-1.62%) |
Nov 26, 2014 | 46.32 | 46.43 | 46.43 | 46.43 | 2,328,461 | -0.28(-0.61%) |
Nov 25, 2014 | 47.34 | 47.40 | 46.64 | 46.72 | 2,033,763 | -0.79(-1.66%) |
Nov 24, 2014 | 47.90 | 48.00 | 47.42 | 47.51 | 2,167,601 | -0.05(-0.10%) |
Nov 21, 2014 | 48.04 | 48.04 | 47.52 | 47.55 | 2,061,607 | -0.62(-1.29%) |
Nov 20, 2014 | 47.72 | 48.41 | 47.68 | 48.17 | 2,120,201 | -0.43(-0.89%) |
Nov 19, 2014 | 48.54 | 48.65 | 47.98 | 48.61 | 2,032,815 | +0.54(+1.13%) |
Nov 18, 2014 | 48.24 | 48.32 | 48.00 | 48.07 | 1,175,476 | -0.22(-0.46%) |
Nov 17, 2014 | 47.85 | 48.57 | 47.84 | 48.29 | 1,605,301 | +0.16(+0.32%) |
Nov 14, 2014 | 48.61 | 48.75 | 48.00 | 48.13 | 1,586,718 | -0.45(-0.93%) |
Nov 13, 2014 | 48.71 | 48.96 | 48.35 | 48.58 | 2,151,290 | -0.22(-0.45%) |
Nov 12, 2014 | 48.29 | 48.95 | 48.08 | 48.80 | 2,160,995 | +0.11(+0.23%) |
Nov 11, 2014 | 48.93 | 49.05 | 48.66 | 48.69 | 977,187 | -0.12(-0.24%) |
Nov 10, 2014 | 48.03 | 48.86 | 48.03 | 48.81 | 2,027,717 | +0.88(+1.84%) |
Nov 07, 2014 | 48.76 | 48.80 | 47.90 | 47.93 | 2,478,019 | -1.09(-2.23%) |
Nov 06, 2014 | 48.85 | 49.10 | 48.60 | 49.02 | 1,728,836 | +0.64(+1.33%) |
Nov 05, 2014 | 48.62 | 48.69 | 48.24 | 48.38 | 1,437,802 | +0.11(+0.23%) |
Nov 04, 2014 | 48.17 | 48.48 | 47.79 | 48.27 | 1,809,543 | -0.29(-0.60%) |
Nov 03, 2014 | 48.64 | 49.19 | 48.40 | 48.56 | 2,259,672 | +0.00(+0.00%) |
Oct 31, 2014 | 48.50 | 48.92 | 48.21 | 48.56 | 3,892,001 | +0.24(+0.49%) |
Oct 30, 2014 | 47.74 | 48.38 | 47.61 | 48.32 | 2,418,708 | -0.12(-0.25%) |
Oct 29, 2014 | 48.80 | 49.26 | 48.11 | 48.44 | 4,132,008 | -0.15(-0.30%) |
Oct 28, 2014 | 48.43 | 48.72 | 48.27 | 48.59 | 1,836,719 | +0.55(+1.15%) |
Oct 27, 2014 | 48.08 | 48.25 | 48.24 | 48.04 | 2,041,446 | -0.20(-0.42%) |
Oct 24, 2014 | 48.07 | 48.43 | 47.66 | 48.24 | 1,993,784 | -0.09(-0.19%) |
Oct 23, 2014 | 47.96 | 48.74 | 47.86 | 48.33 | 3,628,082 | +0.86(+1.82%) |
Oct 22, 2014 | 47.64 | 47.84 | 47.32 | 47.47 | 3,255,796 | -0.07(-0.15%) |
Oct 21, 2014 | 47.30 | 47.57 | 47.03 | 47.54 | 2,899,994 | +0.71(+1.51%) |
Oct 20, 2014 | 46.67 | 47.28 | 46.60 | 46.84 | 3,773,569 | -0.30(-0.64%) |
Oct 17, 2014 | 47.08 | 47.64 | 46.71 | 47.14 | 4,253,270 | +0.50(+1.08%) |
Oct 16, 2014 | 44.94 | 46.90 | 44.89 | 46.64 | 7,046,406 | +0.51(+1.11%) |
Oct 15, 2014 | 44.65 | 46.61 | 42.49 | 46.12 | 19,004,316 | -0.76(-1.62%) |
Oct 14, 2014 | 47.11 | 47.58 | 46.68 | 46.88 | 6,529,422 | -0.61(-1.29%) |
Oct 13, 2014 | 48.04 | 48.10 | 47.15 | 47.50 | 4,742,424 | -0.60(-1.24%) |
Oct 10, 2014 | 48.50 | 48.70 | 48.07 | 48.09 | 3,127,772 | -0.96(-1.96%) |
Oct 09, 2014 | 48.76 | 49.14 | 48.41 | 49.06 | 4,672,195 | +0.43(+0.89%) |
Oct 08, 2014 | 48.64 | 49.37 | 48.53 | 48.63 | 3,380,366 | -0.06(-0.11%) |
Oct 07, 2014 | 49.59 | 49.68 | 48.62 | 48.68 | 4,316,348 | -1.38(-2.75%) |
Oct 06, 2014 | 50.18 | 50.38 | 49.67 | 50.06 | 2,285,149 | -0.06(-0.11%) |
Oct 03, 2014 | 50.72 | 50.86 | 50.05 | 50.11 | 3,759,886 | -0.38(-0.74%) |
Oct 02, 2014 | 50.03 | 50.58 | 49.69 | 50.49 | 4,293,181 | +0.83(+1.66%) |