Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 48.03 | 47.40 | 47.40 | 47.40 | 1,747,953 | -0.85(-1.77%) |
Dec 30, 2014 | 48.44 | 48.57 | 48.23 | 48.26 | 635,896 | -0.25(-0.51%) |
Dec 29, 2014 | 48.46 | 48.71 | 48.21 | 48.50 | 810,808 | -0.04(-0.07%) |
Dec 26, 2014 | 48.59 | 48.70 | 48.46 | 48.54 | 530,818 | -0.01(-0.01%) |
Dec 24, 2014 | 48.78 | 48.54 | 48.54 | 48.54 | 519,374 | -0.16(-0.33%) |
Dec 23, 2014 | 48.49 | 48.85 | 48.35 | 48.70 | 1,278,461 | +0.28(+0.58%) |
Dec 22, 2014 | 48.35 | 48.55 | 48.15 | 48.42 | 1,807,034 | +0.02(+0.05%) |
Dec 19, 2014 | 47.99 | 48.61 | 47.76 | 48.40 | 3,465,453 | +0.58(+1.21%) |
Dec 18, 2014 | 47.36 | 47.84 | 47.36 | 47.82 | 2,507,487 | +0.85(+1.82%) |
Dec 17, 2014 | 46.68 | 47.12 | 46.12 | 46.97 | 2,230,303 | +0.54(+1.15%) |
Dec 16, 2014 | 46.47 | 47.53 | 46.36 | 46.43 | 2,339,868 | +0.01(+0.02%) |
Dec 15, 2014 | 47.66 | 47.68 | 46.37 | 46.42 | 3,593,816 | -1.12(-2.35%) |
Dec 12, 2014 | 48.31 | 48.50 | 47.52 | 47.54 | 2,906,799 | -1.06(-2.19%) |
Dec 11, 2014 | 47.34 | 48.82 | 47.13 | 48.60 | 5,311,428 | +1.67(+3.57%) |
Dec 10, 2014 | 47.60 | 47.86 | 46.89 | 46.93 | 2,154,235 | -0.75(-1.56%) |
Dec 09, 2014 | 47.73 | 47.99 | 47.48 | 47.68 | 3,092,822 | -0.19(-0.39%) |
Dec 08, 2014 | 48.05 | 48.12 | 47.71 | 47.86 | 2,611,161 | -0.23(-0.48%) |
Dec 05, 2014 | 47.80 | 48.10 | 47.73 | 48.10 | 1,583,582 | +0.22(+0.47%) |
Dec 04, 2014 | 48.07 | 48.09 | 47.65 | 47.87 | 2,987,228 | -0.21(-0.44%) |
Dec 03, 2014 | 48.10 | 48.26 | 47.83 | 48.08 | 2,450,228 | -0.14(-0.30%) |
Dec 02, 2014 | 47.88 | 48.34 | 47.86 | 48.23 | 3,435,868 | +0.35(+0.74%) |
Dec 01, 2014 | 47.70 | 48.14 | 47.66 | 47.87 | 2,248,889 | -0.12(-0.24%) |
Nov 28, 2014 | 47.26 | 48.03 | 47.26 | 47.99 | 2,038,254 | +0.96(+2.03%) |
Nov 26, 2014 | 46.94 | 47.03 | 47.03 | 47.03 | 1,908,376 | +0.20(+0.43%) |
Nov 25, 2014 | 46.77 | 47.08 | 46.73 | 46.83 | 1,763,086 | +0.01(+0.03%) |
Nov 24, 2014 | 47.17 | 47.26 | 46.71 | 46.81 | 2,319,597 | -0.25(-0.53%) |
Nov 21, 2014 | 47.61 | 47.91 | 46.94 | 47.07 | 5,264,947 | -0.12(-0.26%) |
Nov 20, 2014 | 47.16 | 47.59 | 47.06 | 47.19 | 2,341,808 | -0.18(-0.38%) |
Nov 19, 2014 | 47.18 | 47.43 | 47.00 | 47.37 | 2,961,311 | +0.21(+0.44%) |
Nov 18, 2014 | 46.87 | 47.58 | 46.81 | 47.16 | 3,901,882 | +0.33(+0.71%) |
Nov 17, 2014 | 46.00 | 46.84 | 45.94 | 46.83 | 2,846,819 | +0.96(+2.08%) |
Nov 14, 2014 | 45.86 | 46.02 | 45.75 | 45.87 | 1,426,534 | +0.01(+0.02%) |
Nov 13, 2014 | 45.69 | 45.99 | 45.69 | 45.86 | 1,437,001 | +0.09(+0.19%) |
Nov 12, 2014 | 45.56 | 45.81 | 45.40 | 45.78 | 1,916,076 | -0.05(-0.11%) |
Nov 11, 2014 | 46.01 | 46.04 | 45.70 | 45.83 | 1,250,775 | -0.11(-0.23%) |
Nov 10, 2014 | 45.70 | 46.00 | 45.38 | 45.94 | 2,391,816 | +0.17(+0.38%) |
Nov 07, 2014 | 45.81 | 45.89 | 45.36 | 45.76 | 3,210,756 | -0.63(-1.35%) |
Nov 06, 2014 | 46.01 | 46.40 | 45.85 | 46.39 | 2,160,929 | +0.50(+1.08%) |
Nov 05, 2014 | 46.22 | 46.42 | 45.77 | 45.89 | 1,713,001 | +0.10(+0.22%) |
Nov 04, 2014 | 45.96 | 46.27 | 45.66 | 45.79 | 2,320,452 | -0.29(-0.62%) |
Nov 03, 2014 | 45.75 | 46.20 | 45.75 | 46.08 | 2,125,802 | +0.10(+0.22%) |
Oct 31, 2014 | 46.37 | 46.54 | 45.74 | 45.98 | 2,878,922 | -0.06(-0.12%) |
Oct 30, 2014 | 44.76 | 46.60 | 44.64 | 46.04 | 5,772,744 | +1.13(+2.51%) |
Oct 29, 2014 | 45.00 | 45.05 | 44.17 | 44.91 | 3,885,761 | -0.20(-0.45%) |
Oct 28, 2014 | 44.87 | 45.11 | 44.71 | 45.11 | 2,104,095 | +0.47(+1.05%) |
Oct 27, 2014 | 44.53 | 44.89 | 44.53 | 44.64 | 2,748,253 | +0.11(+0.26%) |
Oct 24, 2014 | 44.43 | 44.67 | 44.28 | 44.53 | 2,097,444 | +0.14(+0.32%) |
Oct 23, 2014 | 44.87 | 44.91 | 44.30 | 44.38 | 2,155,683 | -0.22(-0.48%) |
Oct 22, 2014 | 44.82 | 44.93 | 44.42 | 44.60 | 2,013,058 | +0.24(+0.55%) |
Oct 21, 2014 | 44.41 | 44.49 | 44.25 | 44.36 | 3,389,793 | -0.04(-0.10%) |
Oct 20, 2014 | 43.46 | 44.41 | 43.46 | 44.40 | 2,963,547 | +0.60(+1.38%) |
Oct 17, 2014 | 43.26 | 43.95 | 43.01 | 43.79 | 2,554,305 | +0.84(+1.96%) |
Oct 16, 2014 | 42.49 | 43.18 | 42.29 | 42.95 | 2,362,619 | -0.12(-0.27%) |
Oct 15, 2014 | 42.85 | 43.20 | 42.48 | 43.07 | 3,306,352 | -0.20(-0.46%) |
Oct 14, 2014 | 43.10 | 43.67 | 43.02 | 43.27 | 1,539,507 | +0.35(+0.82%) |
Oct 13, 2014 | 43.37 | 43.52 | 42.92 | 42.92 | 2,578,287 | -0.43(-0.99%) |
Oct 10, 2014 | 43.71 | 44.03 | 43.33 | 43.35 | 2,929,546 | -0.27(-0.61%) |
Oct 09, 2014 | 43.92 | 44.23 | 43.44 | 43.61 | 2,790,260 | -0.32(-0.74%) |
Oct 08, 2014 | 43.26 | 43.97 | 43.23 | 43.94 | 2,517,967 | +0.68(+1.56%) |
Oct 07, 2014 | 43.67 | 43.92 | 43.26 | 43.26 | 2,270,727 | -0.55(-1.26%) |
Oct 06, 2014 | 44.17 | 44.27 | 43.70 | 43.82 | 1,948,689 | -0.17(-0.39%) |
Oct 03, 2014 | 43.85 | 44.23 | 43.77 | 43.99 | 2,070,148 | +0.34(+0.77%) |
Oct 02, 2014 | 43.72 | 43.80 | 43.21 | 43.65 | 2,786,468 | +0.05(+0.12%) |