Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 44.10 | 43.76 | 43.76 | 43.76 | 2,562,714 | -0.26(-0.59%) |
Dec 30, 2014 | 44.16 | 44.32 | 43.92 | 44.02 | 2,438,064 | -0.17(-0.38%) |
Dec 29, 2014 | 43.91 | 44.45 | 43.81 | 44.19 | 3,150,725 | +0.25(+0.57%) |
Dec 26, 2014 | 43.77 | 44.08 | 43.65 | 43.93 | 1,733,824 | +0.21(+0.48%) |
Dec 24, 2014 | 43.87 | 43.72 | 43.72 | 43.72 | 1,330,300 | +0.07(+0.15%) |
Dec 23, 2014 | 43.55 | 43.85 | 43.47 | 43.66 | 2,673,157 | +0.13(+0.30%) |
Dec 22, 2014 | 42.98 | 43.58 | 42.79 | 43.53 | 4,100,840 | +0.77(+1.81%) |
Dec 19, 2014 | 42.88 | 43.41 | 42.56 | 42.75 | 9,630,455 | -0.34(-0.79%) |
Dec 18, 2014 | 42.82 | 43.11 | 42.53 | 43.09 | 7,487,835 | +0.68(+1.61%) |
Dec 17, 2014 | 41.63 | 42.45 | 41.57 | 42.41 | 8,984,897 | +0.95(+2.29%) |
Dec 16, 2014 | 42.17 | 42.56 | 41.45 | 41.46 | 11,737,737 | -0.97(-2.28%) |
Dec 15, 2014 | 43.87 | 43.94 | 42.40 | 42.43 | 8,274,250 | -1.33(-3.05%) |
Dec 12, 2014 | 43.50 | 44.32 | 43.40 | 43.76 | 9,405,049 | +0.50(+1.15%) |
Dec 11, 2014 | 42.66 | 43.83 | 42.38 | 43.26 | 13,252,532 | +0.90(+2.11%) |
Dec 10, 2014 | 42.74 | 43.81 | 42.34 | 42.37 | 17,149,368 | -2.82(-6.23%) |
Dec 09, 2014 | 45.42 | 45.63 | 45.05 | 45.18 | 7,373,938 | -0.74(-1.62%) |
Dec 08, 2014 | 46.34 | 46.64 | 45.77 | 45.93 | 5,661,614 | -1.11(-2.35%) |
Dec 05, 2014 | 46.90 | 47.17 | 46.70 | 47.03 | 3,057,187 | +0.34(+0.73%) |
Dec 04, 2014 | 46.55 | 46.99 | 46.19 | 46.69 | 3,709,339 | +0.05(+0.12%) |
Dec 03, 2014 | 47.17 | 47.20 | 46.24 | 46.64 | 5,019,164 | -0.43(-0.92%) |
Dec 02, 2014 | 46.51 | 47.09 | 46.34 | 47.07 | 6,038,569 | +0.59(+1.27%) |
Dec 01, 2014 | 45.42 | 46.72 | 45.41 | 46.48 | 5,199,806 | +0.08(+0.17%) |
Nov 28, 2014 | 46.21 | 46.60 | 46.18 | 46.40 | 2,506,179 | +0.30(+0.65%) |
Nov 26, 2014 | 45.92 | 46.10 | 46.10 | 46.10 | 4,140,729 | +0.28(+0.60%) |
Nov 25, 2014 | 45.89 | 46.09 | 45.59 | 45.83 | 5,366,424 | -0.06(-0.13%) |
Nov 24, 2014 | 45.84 | 46.05 | 45.45 | 45.89 | 4,584,571 | +0.32(+0.70%) |
Nov 21, 2014 | 45.90 | 46.21 | 45.49 | 45.57 | 6,083,754 | +0.21(+0.46%) |
Nov 20, 2014 | 44.75 | 45.51 | 44.75 | 45.36 | 7,489,749 | +0.93(+2.08%) |
Nov 19, 2014 | 44.57 | 44.63 | 44.20 | 44.43 | 2,684,392 | -0.13(-0.30%) |
Nov 18, 2014 | 44.45 | 44.80 | 44.25 | 44.57 | 4,306,355 | +0.12(+0.27%) |
Nov 17, 2014 | 44.70 | 45.09 | 44.40 | 44.45 | 3,684,600 | -0.47(-1.06%) |
Nov 14, 2014 | 45.18 | 45.23 | 44.78 | 44.92 | 4,043,939 | -0.37(-0.81%) |
Nov 13, 2014 | 44.82 | 45.41 | 44.82 | 45.29 | 6,484,922 | +0.50(+1.11%) |
Nov 12, 2014 | 44.08 | 44.82 | 44.05 | 44.79 | 4,751,644 | +0.62(+1.41%) |
Nov 11, 2014 | 44.09 | 44.32 | 44.00 | 44.16 | 2,528,733 | +0.15(+0.34%) |
Nov 10, 2014 | 43.95 | 44.30 | 43.86 | 44.01 | 4,477,897 | +0.25(+0.56%) |
Nov 07, 2014 | 43.72 | 43.80 | 43.19 | 43.77 | 4,031,313 | -0.14(-0.33%) |
Nov 06, 2014 | 43.90 | 44.06 | 43.52 | 43.91 | 4,461,303 | +0.40(+0.91%) |
Nov 05, 2014 | 43.54 | 43.60 | 43.21 | 43.51 | 3,292,262 | +0.23(+0.53%) |
Nov 04, 2014 | 42.95 | 43.35 | 42.87 | 43.29 | 3,887,767 | +0.30(+0.70%) |
Nov 03, 2014 | 43.08 | 43.15 | 42.76 | 42.99 | 5,088,965 | -0.16(-0.38%) |
Oct 31, 2014 | 42.38 | 43.34 | 42.24 | 43.15 | 10,028,458 | +1.11(+2.64%) |
Oct 30, 2014 | 41.77 | 42.17 | 41.69 | 42.04 | 3,491,700 | +0.22(+0.53%) |
Oct 29, 2014 | 42.25 | 42.27 | 41.63 | 41.81 | 4,044,035 | -0.36(-0.85%) |
Oct 28, 2014 | 42.10 | 42.23 | 41.87 | 42.17 | 2,951,551 | +0.34(+0.82%) |
Oct 27, 2014 | 41.87 | 41.98 | 41.62 | 41.83 | 2,362,946 | -0.14(-0.34%) |
Oct 24, 2014 | 41.51 | 41.99 | 41.39 | 41.98 | 3,095,821 | +0.38(+0.91%) |
Oct 23, 2014 | 41.82 | 41.84 | 41.47 | 41.60 | 2,560,943 | +0.07(+0.17%) |
Oct 22, 2014 | 41.86 | 42.04 | 41.45 | 41.53 | 3,295,596 | -0.40(-0.96%) |
Oct 21, 2014 | 41.54 | 42.14 | 41.47 | 41.93 | 3,846,864 | +0.40(+0.97%) |
Oct 20, 2014 | 40.97 | 41.59 | 40.97 | 41.53 | 2,626,224 | +0.46(+1.11%) |
Oct 17, 2014 | 41.09 | 41.36 | 40.83 | 41.07 | 4,830,533 | +0.45(+1.11%) |
Oct 16, 2014 | 39.59 | 40.93 | 39.59 | 40.62 | 5,281,270 | +0.23(+0.58%) |
Oct 15, 2014 | 39.93 | 40.56 | 39.53 | 40.38 | 7,768,460 | -0.11(-0.27%) |
Oct 14, 2014 | 40.53 | 40.59 | 40.16 | 40.49 | 5,917,335 | +0.12(+0.30%) |
Oct 13, 2014 | 41.33 | 41.64 | 40.30 | 40.37 | 6,389,268 | -1.01(-2.44%) |
Oct 10, 2014 | 41.32 | 41.72 | 41.18 | 41.38 | 8,381,487 | +0.19(+0.45%) |
Oct 09, 2014 | 42.22 | 42.22 | 41.17 | 41.20 | 6,639,953 | -1.04(-2.46%) |
Oct 08, 2014 | 41.93 | 42.99 | 41.78 | 42.24 | 13,254,993 | +0.60(+1.45%) |
Oct 07, 2014 | 42.31 | 42.33 | 41.63 | 41.63 | 10,079,297 | -0.99(-2.31%) |
Oct 06, 2014 | 42.90 | 42.99 | 42.59 | 42.62 | 5,079,983 | -0.15(-0.35%) |
Oct 03, 2014 | 43.05 | 43.48 | 42.75 | 42.77 | 6,324,341 | +0.07(+0.15%) |
Oct 02, 2014 | 42.72 | 42.99 | 42.42 | 42.70 | 3,810,688 | +0.01(+0.01%) |