Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 46.55 | 46.20 | 46.20 | 46.20 | 2,099,005 | -0.03(-0.06%) |
Dec 30, 2014 | 46.47 | 46.68 | 46.04 | 46.23 | 2,016,003 | -0.44(-0.94%) |
Dec 29, 2014 | 46.77 | 46.92 | 46.39 | 46.67 | 2,142,359 | -0.17(-0.36%) |
Dec 26, 2014 | 47.27 | 47.42 | 46.76 | 46.84 | 1,869,244 | -0.36(-0.76%) |
Dec 24, 2014 | 47.35 | 47.19 | 47.19 | 47.19 | 1,516,576 | +0.04(+0.09%) |
Dec 23, 2014 | 47.85 | 48.18 | 47.03 | 47.15 | 3,683,409 | -0.69(-1.44%) |
Dec 22, 2014 | 47.34 | 47.85 | 47.24 | 47.84 | 1,220,726 | +0.62(+1.30%) |
Dec 19, 2014 | 47.46 | 47.74 | 46.95 | 47.23 | 3,838,131 | -0.26(-0.54%) |
Dec 18, 2014 | 47.29 | 47.49 | 46.62 | 47.49 | 2,806,557 | +0.89(+1.91%) |
Dec 17, 2014 | 45.65 | 46.68 | 45.12 | 46.60 | 2,833,822 | +1.01(+2.21%) |
Dec 16, 2014 | 46.13 | 46.63 | 45.55 | 45.59 | 2,838,334 | -0.53(-1.15%) |
Dec 15, 2014 | 46.61 | 47.28 | 46.03 | 46.12 | 2,412,015 | -0.41(-0.89%) |
Dec 12, 2014 | 46.20 | 46.93 | 46.13 | 46.53 | 3,819,320 | -0.28(-0.60%) |
Dec 11, 2014 | 48.26 | 48.26 | 46.29 | 46.81 | 3,075,469 | +0.51(+1.10%) |
Dec 10, 2014 | 46.90 | 47.14 | 46.12 | 46.30 | 2,621,428 | -0.61(-1.29%) |
Dec 09, 2014 | 46.46 | 46.93 | 46.13 | 46.91 | 2,939,027 | +0.16(+0.34%) |
Dec 08, 2014 | 47.39 | 47.72 | 46.45 | 46.75 | 2,554,358 | -0.97(-2.02%) |
Dec 05, 2014 | 47.23 | 47.75 | 46.86 | 47.72 | 2,723,167 | +0.60(+1.27%) |
Dec 04, 2014 | 46.99 | 47.19 | 46.60 | 47.12 | 3,773,422 | +0.09(+0.19%) |
Dec 03, 2014 | 45.73 | 47.34 | 45.73 | 47.03 | 7,574,135 | +1.08(+2.35%) |
Dec 02, 2014 | 45.39 | 45.98 | 45.17 | 45.95 | 2,622,142 | +0.47(+1.02%) |
Dec 01, 2014 | 45.34 | 45.72 | 45.10 | 45.48 | 2,960,098 | +0.01(+0.02%) |
Nov 28, 2014 | 45.73 | 45.73 | 45.20 | 45.47 | 1,606,288 | +0.07(+0.15%) |
Nov 26, 2014 | 43.72 | 45.41 | 45.41 | 45.41 | 6,829,338 | +2.37(+5.51%) |
Nov 25, 2014 | 43.06 | 43.26 | 42.86 | 43.03 | 3,004,167 | -0.07(-0.17%) |
Nov 24, 2014 | 43.24 | 43.24 | 42.67 | 43.11 | 1,941,384 | +0.12(+0.29%) |
Nov 21, 2014 | 43.23 | 43.23 | 42.57 | 42.98 | 1,969,245 | +0.40(+0.94%) |
Nov 20, 2014 | 41.90 | 42.61 | 41.90 | 42.58 | 2,118,080 | +0.35(+0.83%) |
Nov 19, 2014 | 42.79 | 42.81 | 42.03 | 42.23 | 2,156,962 | -0.42(-1.00%) |
Nov 18, 2014 | 41.87 | 42.67 | 41.80 | 42.66 | 2,803,744 | +0.76(+1.81%) |
Nov 17, 2014 | 41.89 | 42.02 | 41.45 | 41.90 | 1,998,203 | -0.22(-0.53%) |
Nov 14, 2014 | 41.89 | 42.18 | 41.48 | 42.13 | 1,814,320 | +0.34(+0.82%) |
Nov 13, 2014 | 41.97 | 42.14 | 41.57 | 41.78 | 1,337,884 | -0.04(-0.09%) |
Nov 12, 2014 | 41.63 | 41.91 | 41.45 | 41.82 | 1,473,639 | +0.10(+0.23%) |
Nov 11, 2014 | 41.93 | 42.04 | 41.51 | 41.73 | 1,456,131 | -0.23(-0.56%) |
Nov 10, 2014 | 41.74 | 42.07 | 41.59 | 41.96 | 2,128,812 | +0.15(+0.36%) |
Nov 07, 2014 | 41.94 | 41.95 | 41.36 | 41.81 | 2,358,277 | +0.02(+0.04%) |
Nov 06, 2014 | 41.61 | 41.92 | 41.13 | 41.79 | 2,424,818 | +0.16(+0.38%) |
Nov 05, 2014 | 41.43 | 41.65 | 40.93 | 41.64 | 1,794,575 | +0.48(+1.17%) |
Nov 04, 2014 | 41.28 | 41.54 | 41.05 | 41.15 | 2,024,112 | -0.22(-0.54%) |
Nov 03, 2014 | 41.38 | 41.78 | 41.18 | 41.38 | 3,988,098 | +0.08(+0.20%) |
Oct 31, 2014 | 40.54 | 42.06 | 40.35 | 41.29 | 8,037,903 | +2.18(+5.57%) |
Oct 30, 2014 | 39.35 | 39.36 | 38.60 | 39.11 | 3,635,923 | -0.26(-0.66%) |
Oct 29, 2014 | 39.06 | 39.39 | 38.61 | 39.37 | 2,902,381 | +0.27(+0.68%) |
Oct 28, 2014 | 38.92 | 39.21 | 38.56 | 39.11 | 2,152,094 | +0.31(+0.79%) |
Oct 27, 2014 | 38.85 | 38.99 | 38.99 | 38.80 | 2,184,376 | -0.19(-0.49%) |
Oct 24, 2014 | 38.86 | 39.21 | 38.49 | 38.99 | 2,238,346 | +0.36(+0.93%) |
Oct 23, 2014 | 38.76 | 38.88 | 38.46 | 38.63 | 2,684,478 | +0.33(+0.87%) |
Oct 22, 2014 | 39.03 | 39.24 | 38.28 | 38.30 | 3,063,994 | -0.58(-1.49%) |
Oct 21, 2014 | 38.19 | 38.96 | 37.87 | 38.88 | 3,323,403 | +1.16(+3.08%) |
Oct 20, 2014 | 37.24 | 37.78 | 37.12 | 37.72 | 2,264,356 | +0.32(+0.85%) |
Oct 17, 2014 | 37.44 | 38.20 | 37.33 | 37.40 | 4,007,377 | +0.28(+0.76%) |
Oct 16, 2014 | 36.15 | 37.37 | 35.95 | 37.12 | 4,068,927 | +0.40(+1.09%) |
Oct 15, 2014 | 35.59 | 36.98 | 35.44 | 36.72 | 5,368,139 | +0.55(+1.52%) |
Oct 14, 2014 | 36.56 | 37.17 | 36.10 | 36.17 | 4,821,048 | +0.30(+0.84%) |
Oct 13, 2014 | 36.14 | 36.93 | 35.67 | 35.87 | 5,032,129 | -0.29(-0.81%) |
Oct 10, 2014 | 36.87 | 37.01 | 35.43 | 36.16 | 12,079,572 | -2.41(-6.24%) |
Oct 09, 2014 | 39.74 | 39.90 | 38.56 | 38.56 | 7,858,532 | -1.17(-2.95%) |
Oct 08, 2014 | 38.36 | 39.79 | 38.28 | 39.74 | 3,868,040 | +1.28(+3.33%) |
Oct 07, 2014 | 38.94 | 39.10 | 38.38 | 38.46 | 3,709,083 | -0.78(-1.98%) |
Oct 06, 2014 | 39.78 | 39.99 | 39.14 | 39.23 | 2,825,450 | -0.36(-0.91%) |
Oct 03, 2014 | 39.92 | 40.05 | 39.53 | 39.60 | 2,189,175 | -0.18(-0.46%) |
Oct 02, 2014 | 40.15 | 40.24 | 39.31 | 39.78 | 4,297,703 | -0.37(-0.93%) |