Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 49.29 | 48.71 | 48.71 | 48.71 | 6,905,503 | -0.44(-0.90%) |
Dec 30, 2014 | 49.35 | 49.35 | 49.15 | 49.15 | 2,129,632 | -0.32(-0.66%) |
Dec 29, 2014 | 49.47 | 49.60 | 49.37 | 49.48 | 1,526,571 | -0.11(-0.22%) |
Dec 26, 2014 | 49.52 | 49.66 | 49.42 | 49.59 | 872,885 | +0.20(+0.40%) |
Dec 24, 2014 | 49.45 | 49.39 | 49.39 | 49.39 | 1,110,966 | +0.09(+0.19%) |
Dec 23, 2014 | 49.28 | 49.41 | 49.20 | 49.30 | 3,029,817 | -0.02(-0.03%) |
Dec 22, 2014 | 49.21 | 49.32 | 49.12 | 49.31 | 3,085,354 | +0.29(+0.59%) |
Dec 19, 2014 | 49.05 | 49.24 | 48.80 | 49.02 | 2,628,907 | +0.13(+0.27%) |
Dec 18, 2014 | 48.47 | 48.90 | 48.33 | 48.89 | 3,584,980 | +1.04(+2.18%) |
Dec 17, 2014 | 47.14 | 48.00 | 47.14 | 47.85 | 5,761,637 | +0.80(+1.70%) |
Dec 16, 2014 | 47.08 | 47.88 | 46.95 | 47.05 | 10,149,691 | -0.14(-0.30%) |
Dec 15, 2014 | 47.92 | 48.01 | 47.03 | 47.19 | 3,543,191 | -0.52(-1.09%) |
Dec 12, 2014 | 48.30 | 48.43 | 47.71 | 47.71 | 2,441,302 | -0.82(-1.68%) |
Dec 11, 2014 | 48.50 | 48.96 | 48.45 | 48.53 | 1,607,925 | +0.03(+0.07%) |
Dec 10, 2014 | 49.03 | 49.15 | 48.42 | 48.49 | 1,892,440 | -0.74(-1.51%) |
Dec 09, 2014 | 48.99 | 49.28 | 48.83 | 49.24 | 5,704,313 | -0.16(-0.32%) |
Dec 08, 2014 | 49.72 | 49.72 | 49.29 | 49.39 | 1,536,926 | -0.46(-0.93%) |
Dec 05, 2014 | 49.94 | 49.94 | 49.76 | 49.86 | 1,744,360 | +0.05(+0.10%) |
Dec 04, 2014 | 49.86 | 49.95 | 49.63 | 49.81 | 2,815,556 | -0.12(-0.23%) |
Dec 03, 2014 | 49.80 | 49.95 | 49.73 | 49.92 | 1,100,124 | +0.13(+0.27%) |
Dec 02, 2014 | 49.63 | 49.81 | 49.57 | 49.79 | 3,061,132 | +0.21(+0.43%) |
Dec 01, 2014 | 49.64 | 49.76 | 49.44 | 49.58 | 1,687,570 | -0.31(-0.63%) |
Nov 28, 2014 | 49.88 | 50.00 | 49.80 | 49.89 | 939,000 | -0.31(-0.61%) |
Nov 26, 2014 | 50.09 | 50.19 | 50.19 | 50.19 | 872,616 | +0.20(+0.40%) |
Nov 25, 2014 | 50.13 | 50.15 | 49.94 | 50.00 | 2,145,786 | -0.02(-0.05%) |
Nov 24, 2014 | 50.05 | 50.05 | 49.91 | 50.02 | 1,173,692 | +0.12(+0.25%) |
Nov 21, 2014 | 50.05 | 50.05 | 49.72 | 49.90 | 810,934 | +0.43(+0.87%) |
Nov 20, 2014 | 49.25 | 49.50 | 49.12 | 49.47 | 700,417 | -0.03(-0.07%) |
Nov 19, 2014 | 49.53 | 49.59 | 49.28 | 49.50 | 877,451 | -0.08(-0.17%) |
Nov 18, 2014 | 49.39 | 49.67 | 49.36 | 49.58 | 965,299 | +0.36(+0.74%) |
Nov 17, 2014 | 49.11 | 49.25 | 49.03 | 49.22 | 444,723 | -0.07(-0.15%) |
Nov 14, 2014 | 49.14 | 49.29 | 49.08 | 49.29 | 1,342,671 | +0.07(+0.13%) |
Nov 13, 2014 | 49.26 | 49.38 | 49.03 | 49.23 | 1,262,362 | +0.07(+0.15%) |
Nov 12, 2014 | 48.95 | 49.20 | 48.95 | 49.15 | 3,732,171 | -0.16(-0.32%) |
Nov 11, 2014 | 49.20 | 49.31 | 49.12 | 49.31 | 1,722,695 | +0.17(+0.34%) |
Nov 10, 2014 | 49.15 | 49.21 | 49.03 | 49.15 | 410,375 | +0.11(+0.22%) |
Nov 07, 2014 | 48.92 | 49.04 | 48.78 | 49.04 | 901,508 | +0.12(+0.24%) |
Nov 06, 2014 | 48.87 | 49.00 | 48.71 | 48.92 | 720,709 | -0.05(-0.10%) |
Nov 05, 2014 | 48.99 | 49.01 | 48.75 | 48.97 | 788,718 | +0.20(+0.41%) |
Nov 04, 2014 | 48.77 | 48.87 | 48.52 | 48.77 | 1,620,174 | -0.23(-0.47%) |
Nov 03, 2014 | 49.05 | 49.12 | 48.91 | 49.01 | 1,584,680 | -0.21(-0.42%) |
Oct 31, 2014 | 49.09 | 49.26 | 48.96 | 49.21 | 1,797,803 | +0.64(+1.33%) |
Oct 30, 2014 | 48.04 | 48.69 | 48.04 | 48.57 | 1,246,096 | +0.36(+0.75%) |
Oct 29, 2014 | 48.50 | 48.59 | 48.00 | 48.20 | 4,072,726 | -0.21(-0.44%) |
Oct 28, 2014 | 48.16 | 48.43 | 48.07 | 48.42 | 1,152,478 | +0.60(+1.26%) |
Oct 27, 2014 | 47.64 | 47.95 | 47.95 | 47.82 | 1,808,017 | -0.13(-0.28%) |
Oct 24, 2014 | 47.65 | 47.97 | 47.60 | 47.95 | 1,125,336 | +0.27(+0.57%) |
Oct 23, 2014 | 47.63 | 47.90 | 47.53 | 47.68 | 1,831,980 | +0.53(+1.12%) |
Oct 22, 2014 | 47.51 | 47.66 | 47.13 | 47.15 | 1,796,292 | -0.36(-0.76%) |
Oct 21, 2014 | 47.10 | 47.57 | 46.99 | 47.51 | 861,104 | +0.69(+1.48%) |
Oct 20, 2014 | 46.43 | 46.85 | 46.39 | 46.82 | 1,706,444 | +0.33(+0.71%) |
Oct 17, 2014 | 46.41 | 46.70 | 46.24 | 46.49 | 1,641,077 | +0.64(+1.40%) |
Oct 16, 2014 | 45.17 | 46.22 | 45.05 | 45.84 | 2,874,034 | -0.13(-0.29%) |
Oct 15, 2014 | 45.81 | 46.10 | 45.03 | 45.98 | 7,409,932 | -0.33(-0.71%) |
Oct 14, 2014 | 46.44 | 46.76 | 46.17 | 46.31 | 2,101,014 | +0.07(+0.14%) |
Oct 13, 2014 | 46.79 | 47.02 | 46.22 | 46.24 | 1,584,847 | -0.32(-0.69%) |
Oct 10, 2014 | 47.17 | 47.32 | 46.56 | 46.56 | 1,707,062 | -0.72(-1.52%) |
Oct 09, 2014 | 48.19 | 48.20 | 47.24 | 47.28 | 4,268,305 | -1.09(-2.25%) |
Oct 08, 2014 | 47.67 | 48.44 | 47.37 | 48.37 | 2,083,455 | +0.78(+1.65%) |
Oct 07, 2014 | 48.09 | 48.12 | 47.59 | 47.59 | 2,757,040 | -0.73(-1.52%) |
Oct 06, 2014 | 48.31 | 48.46 | 48.11 | 48.32 | 2,682,412 | +0.25(+0.52%) |
Oct 03, 2014 | 47.89 | 48.17 | 47.84 | 48.07 | 1,274,149 | +0.27(+0.57%) |
Oct 02, 2014 | 47.82 | 47.94 | 47.33 | 47.80 | 1,872,850 | -0.19(-0.40%) |