Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 47.40 | 46.13 | 46.13 | 46.13 | 2,902,696 | -1.02(-2.17%) |
Dec 30, 2014 | 47.93 | 48.07 | 47.11 | 47.15 | 2,658,775 | -0.94(-1.96%) |
Dec 29, 2014 | 47.34 | 48.42 | 47.34 | 48.09 | 2,939,570 | +0.81(+1.71%) |
Dec 26, 2014 | 46.77 | 47.50 | 46.77 | 47.28 | 2,114,867 | +0.55(+1.18%) |
Dec 24, 2014 | 45.83 | 46.73 | 46.73 | 46.73 | 1,616,639 | +0.99(+2.16%) |
Dec 23, 2014 | 45.70 | 45.90 | 45.54 | 45.74 | 1,847,645 | +0.07(+0.15%) |
Dec 22, 2014 | 45.50 | 45.70 | 45.28 | 45.67 | 2,399,097 | +0.31(+0.68%) |
Dec 19, 2014 | 45.64 | 45.81 | 45.22 | 45.37 | 4,470,199 | +0.01(+0.03%) |
Dec 18, 2014 | 44.84 | 45.39 | 44.67 | 45.35 | 3,845,351 | +0.62(+1.39%) |
Dec 17, 2014 | 44.40 | 44.97 | 44.29 | 44.73 | 4,003,139 | +0.50(+1.12%) |
Dec 16, 2014 | 44.32 | 45.03 | 43.95 | 44.23 | 5,200,596 | -0.02(-0.05%) |
Dec 15, 2014 | 44.85 | 45.12 | 44.04 | 44.25 | 4,489,136 | -0.55(-1.23%) |
Dec 12, 2014 | 45.18 | 45.76 | 44.78 | 44.81 | 3,272,597 | -0.30(-0.67%) |
Dec 11, 2014 | 45.21 | 45.50 | 44.99 | 45.11 | 2,799,098 | +0.14(+0.31%) |
Dec 10, 2014 | 45.33 | 45.79 | 44.94 | 44.97 | 2,156,050 | -0.36(-0.80%) |
Dec 09, 2014 | 45.16 | 45.57 | 45.04 | 45.33 | 2,453,615 | +0.08(+0.19%) |
Dec 08, 2014 | 44.67 | 45.28 | 44.50 | 45.25 | 3,021,851 | +0.70(+1.57%) |
Dec 05, 2014 | 44.74 | 45.18 | 44.21 | 44.55 | 2,184,700 | -0.55(-1.21%) |
Dec 04, 2014 | 45.00 | 45.26 | 44.74 | 45.09 | 1,583,975 | +0.14(+0.31%) |
Dec 03, 2014 | 44.95 | 44.99 | 44.48 | 44.95 | 1,949,847 | -0.03(-0.08%) |
Dec 02, 2014 | 44.44 | 45.14 | 44.23 | 44.99 | 2,555,753 | +0.46(+1.04%) |
Dec 01, 2014 | 44.20 | 44.88 | 43.96 | 44.53 | 3,563,568 | +0.03(+0.06%) |
Nov 28, 2014 | 43.95 | 44.57 | 43.85 | 44.50 | 1,251,548 | +0.67(+1.52%) |
Nov 26, 2014 | 43.80 | 43.83 | 43.83 | 43.83 | 1,867,177 | +0.15(+0.34%) |
Nov 25, 2014 | 43.60 | 43.80 | 43.03 | 43.69 | 3,233,853 | +0.20(+0.47%) |
Nov 24, 2014 | 43.80 | 43.84 | 43.30 | 43.48 | 2,485,116 | -0.24(-0.54%) |
Nov 21, 2014 | 44.04 | 44.05 | 43.15 | 43.72 | 3,228,321 | +0.14(+0.32%) |
Nov 20, 2014 | 43.66 | 44.11 | 43.50 | 43.58 | 2,566,825 | -0.21(-0.48%) |
Nov 19, 2014 | 43.78 | 43.85 | 43.50 | 43.79 | 2,642,604 | -0.10(-0.24%) |
Nov 18, 2014 | 43.94 | 44.15 | 43.55 | 43.90 | 3,029,601 | -0.01(-0.03%) |
Nov 17, 2014 | 43.12 | 43.92 | 43.07 | 43.91 | 3,551,234 | +0.67(+1.55%) |
Nov 14, 2014 | 43.08 | 43.50 | 42.98 | 43.24 | 2,796,424 | +0.06(+0.13%) |
Nov 13, 2014 | 43.65 | 43.83 | 43.13 | 43.18 | 2,415,429 | -0.50(-1.15%) |
Nov 12, 2014 | 43.94 | 44.02 | 43.31 | 43.69 | 4,689,109 | -0.57(-1.28%) |
Nov 11, 2014 | 44.12 | 44.31 | 43.91 | 44.25 | 2,241,863 | +0.09(+0.21%) |
Nov 10, 2014 | 43.70 | 44.17 | 43.59 | 44.16 | 2,977,902 | +0.49(+1.12%) |
Nov 07, 2014 | 43.45 | 43.72 | 43.37 | 43.67 | 4,381,111 | +0.27(+0.63%) |
Nov 06, 2014 | 43.76 | 44.14 | 43.10 | 43.40 | 3,469,053 | -0.72(-1.63%) |
Nov 05, 2014 | 44.05 | 44.44 | 43.80 | 44.12 | 7,531,553 | +0.50(+1.14%) |
Nov 04, 2014 | 44.34 | 44.46 | 43.54 | 43.62 | 3,195,696 | -0.65(-1.47%) |
Nov 03, 2014 | 43.87 | 44.32 | 43.79 | 44.27 | 3,074,233 | +0.46(+1.05%) |
Oct 31, 2014 | 43.91 | 43.97 | 43.50 | 43.81 | 5,475,221 | +0.01(+0.03%) |
Oct 30, 2014 | 42.78 | 44.00 | 42.69 | 43.80 | 5,643,717 | +0.83(+1.92%) |
Oct 29, 2014 | 43.41 | 44.01 | 42.49 | 42.97 | 3,697,133 | -0.27(-0.62%) |
Oct 28, 2014 | 42.66 | 43.26 | 42.45 | 43.24 | 3,648,188 | +0.62(+1.46%) |
Oct 27, 2014 | 42.54 | 42.46 | 42.40 | 42.61 | 1,846,844 | +0.15(+0.36%) |
Oct 24, 2014 | 42.01 | 42.52 | 41.78 | 42.46 | 2,497,884 | +0.56(+1.34%) |
Oct 23, 2014 | 42.40 | 42.54 | 41.77 | 41.90 | 3,975,388 | -0.34(-0.80%) |
Oct 22, 2014 | 41.95 | 42.66 | 41.87 | 42.24 | 2,594,131 | +0.28(+0.67%) |
Oct 21, 2014 | 42.01 | 42.01 | 41.54 | 41.96 | 3,097,142 | +0.08(+0.18%) |
Oct 20, 2014 | 41.14 | 42.01 | 41.14 | 41.88 | 3,927,269 | +0.74(+1.80%) |
Oct 17, 2014 | 41.07 | 41.32 | 40.64 | 41.14 | 3,449,992 | +0.26(+0.63%) |
Oct 16, 2014 | 40.85 | 41.02 | 40.17 | 40.88 | 4,692,365 | -0.46(-1.10%) |
Oct 15, 2014 | 41.88 | 41.97 | 40.42 | 41.33 | 4,288,555 | -0.53(-1.27%) |
Oct 14, 2014 | 40.93 | 42.01 | 40.50 | 41.87 | 5,699,866 | +1.16(+2.86%) |
Oct 13, 2014 | 40.47 | 41.14 | 40.34 | 40.70 | 3,236,822 | +0.29(+0.73%) |
Oct 10, 2014 | 40.21 | 40.65 | 39.97 | 40.41 | 4,296,846 | +0.43(+1.09%) |
Oct 09, 2014 | 40.65 | 40.72 | 39.94 | 39.98 | 4,418,280 | -0.67(-1.65%) |
Oct 08, 2014 | 39.78 | 40.71 | 39.69 | 40.65 | 3,386,604 | +0.96(+2.42%) |
Oct 07, 2014 | 39.63 | 40.16 | 39.58 | 39.69 | 3,336,675 | -0.11(-0.28%) |
Oct 06, 2014 | 39.79 | 40.04 | 39.56 | 39.80 | 1,887,524 | +0.18(+0.44%) |
Oct 03, 2014 | 39.51 | 39.76 | 39.18 | 39.63 | 1,964,894 | +0.21(+0.53%) |
Oct 02, 2014 | 39.65 | 39.98 | 39.33 | 39.42 | 3,145,551 | -0.27(-0.67%) |