Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 55.63 | 55.79 | 55.79 | 55.79 | 1,782,900 | +0.04(+0.07%) |
Dec 30, 2014 | 54.50 | 55.92 | 54.32 | 55.75 | 1,544,591 | +0.37(+0.67%) |
Dec 29, 2014 | 54.92 | 56.40 | 54.72 | 55.38 | 2,633,664 | +0.61(+1.11%) |
Dec 26, 2014 | 54.36 | 55.03 | 54.31 | 54.77 | 963,256 | +0.37(+0.68%) |
Dec 24, 2014 | 54.35 | 54.40 | 54.40 | 54.40 | 510,300 | -0.16(-0.29%) |
Dec 23, 2014 | 53.95 | 55.16 | 53.91 | 54.56 | 1,933,156 | +0.60(+1.11%) |
Dec 22, 2014 | 53.89 | 54.41 | 53.55 | 53.96 | 1,770,811 | +0.46(+0.86%) |
Dec 19, 2014 | 53.14 | 53.63 | 52.54 | 53.50 | 2,825,850 | +0.35(+0.66%) |
Dec 18, 2014 | 54.00 | 54.10 | 52.57 | 53.15 | 2,575,970 | -0.09(-0.17%) |
Dec 17, 2014 | 52.57 | 53.35 | 52.39 | 53.24 | 2,301,740 | +0.74(+1.41%) |
Dec 16, 2014 | 53.44 | 53.84 | 52.35 | 52.50 | 3,208,153 | -1.37(-2.54%) |
Dec 15, 2014 | 52.91 | 54.41 | 52.65 | 53.87 | 4,582,568 | +0.92(+1.74%) |
Dec 12, 2014 | 51.09 | 53.88 | 50.93 | 52.95 | 9,110,891 | +2.00(+3.92%) |
Dec 11, 2014 | 49.89 | 52.17 | 49.65 | 50.95 | 15,889,899 | +4.25(+9.11%) |
Dec 10, 2014 | 48.09 | 48.72 | 46.49 | 46.70 | 7,328,539 | -1.03(-2.16%) |
Dec 09, 2014 | 45.72 | 47.88 | 45.71 | 47.73 | 5,842,295 | +2.80(+6.23%) |
Dec 08, 2014 | 45.53 | 45.70 | 44.36 | 44.93 | 3,616,325 | -0.58(-1.27%) |
Dec 05, 2014 | 45.94 | 46.11 | 44.97 | 45.51 | 3,049,215 | -0.41(-0.89%) |
Dec 04, 2014 | 45.90 | 47.18 | 45.60 | 45.92 | 3,486,607 | +0.21(+0.46%) |
Dec 03, 2014 | 46.06 | 46.59 | 45.39 | 45.71 | 2,407,198 | -0.35(-0.76%) |
Dec 02, 2014 | 46.49 | 47.00 | 45.81 | 46.06 | 2,137,258 | -0.98(-2.08%) |
Dec 01, 2014 | 48.19 | 48.23 | 46.82 | 47.04 | 2,797,266 | -1.15(-2.39%) |
Nov 28, 2014 | 48.63 | 48.93 | 48.12 | 48.19 | 968,262 | -0.15(-0.31%) |
Nov 26, 2014 | 49.08 | 48.34 | 48.34 | 48.34 | 1,749,800 | -0.33(-0.68%) |
Nov 25, 2014 | 47.39 | 49.34 | 47.15 | 48.67 | 5,251,663 | +1.74(+3.71%) |
Nov 24, 2014 | 46.90 | 47.32 | 46.30 | 46.93 | 3,844,476 | +0.02(+0.04%) |
Nov 21, 2014 | 46.60 | 47.15 | 45.94 | 46.91 | 2,402,412 | +1.03(+2.24%) |
Nov 20, 2014 | 45.60 | 47.18 | 45.30 | 45.88 | 2,910,605 | +0.28(+0.61%) |
Nov 19, 2014 | 44.97 | 45.69 | 44.62 | 45.60 | 1,548,952 | +0.80(+1.79%) |
Nov 18, 2014 | 45.30 | 45.97 | 44.73 | 44.80 | 3,126,475 | +0.38(+0.86%) |
Nov 17, 2014 | 44.98 | 45.08 | 44.24 | 44.42 | 1,485,277 | -0.57(-1.27%) |
Nov 14, 2014 | 44.27 | 45.34 | 44.15 | 44.99 | 1,980,100 | -0.20(-0.44%) |
Nov 13, 2014 | 45.77 | 46.25 | 44.87 | 45.19 | 3,556,824 | -0.47(-1.03%) |
Nov 12, 2014 | 43.18 | 45.95 | 43.15 | 45.66 | 3,809,111 | +2.48(+5.74%) |
Nov 11, 2014 | 43.18 | 43.35 | 42.66 | 43.18 | 1,396,147 | -0.12(-0.28%) |
Nov 10, 2014 | 43.69 | 44.55 | 42.81 | 43.30 | 1,550,793 | -0.46(-1.05%) |
Nov 07, 2014 | 42.45 | 43.89 | 42.36 | 43.76 | 1,800,454 | +0.98(+2.29%) |
Nov 06, 2014 | 41.21 | 42.99 | 41.21 | 42.78 | 1,872,408 | +1.49(+3.61%) |
Nov 05, 2014 | 41.58 | 41.71 | 41.13 | 41.29 | 905,010 | -0.23(-0.55%) |
Nov 04, 2014 | 41.77 | 41.77 | 40.87 | 41.52 | 1,270,236 | -0.41(-0.98%) |
Nov 03, 2014 | 41.77 | 42.18 | 41.52 | 41.93 | 1,143,390 | +0.28(+0.67%) |
Oct 31, 2014 | 42.13 | 42.24 | 41.43 | 41.65 | 1,082,201 | -0.03(-0.07%) |
Oct 30, 2014 | 40.56 | 42.06 | 40.48 | 41.68 | 1,059,693 | +0.50(+1.21%) |
Oct 29, 2014 | 41.50 | 41.65 | 40.75 | 41.18 | 1,238,762 | -0.55(-1.32%) |
Oct 28, 2014 | 41.50 | 41.77 | 40.75 | 41.73 | 1,206,956 | +0.22(+0.53%) |
Oct 27, 2014 | 41.12 | 41.84 | 41.40 | 41.51 | 1,190,545 | +0.11(+0.27%) |
Oct 24, 2014 | 41.39 | 41.73 | 40.80 | 41.40 | 849,912 | -0.01(-0.02%) |
Oct 23, 2014 | 41.51 | 42.37 | 40.94 | 41.41 | 1,483,916 | +0.56(+1.37%) |
Oct 22, 2014 | 41.20 | 42.09 | 40.85 | 40.85 | 1,452,645 | -0.35(-0.85%) |
Oct 21, 2014 | 40.74 | 41.28 | 40.62 | 41.20 | 1,232,338 | +0.71(+1.75%) |
Oct 20, 2014 | 38.87 | 40.60 | 38.76 | 40.49 | 2,779,079 | +1.65(+4.25%) |
Oct 17, 2014 | 40.27 | 40.37 | 38.67 | 38.84 | 1,653,440 | -1.16(-2.90%) |
Oct 16, 2014 | 38.67 | 40.07 | 38.30 | 40.00 | 2,593,026 | +0.40(+1.01%) |
Oct 15, 2014 | 38.99 | 39.85 | 37.86 | 39.60 | 2,233,688 | +0.16(+0.41%) |
Oct 14, 2014 | 39.22 | 40.20 | 39.15 | 39.44 | 3,898,546 | +0.36(+0.92%) |
Oct 13, 2014 | 40.37 | 40.66 | 39.01 | 39.08 | 2,510,683 | -1.27(-3.15%) |
Oct 10, 2014 | 41.08 | 41.33 | 40.12 | 40.35 | 1,504,939 | -0.72(-1.75%) |
Oct 09, 2014 | 41.96 | 42.00 | 40.93 | 41.07 | 1,830,285 | -1.16(-2.75%) |
Oct 08, 2014 | 41.17 | 42.32 | 40.91 | 42.23 | 1,942,459 | +1.23(+3.00%) |
Oct 07, 2014 | 40.91 | 41.24 | 40.65 | 41.00 | 1,435,459 | -0.33(-0.80%) |
Oct 06, 2014 | 42.39 | 42.39 | 41.06 | 41.33 | 1,374,814 | -0.74(-1.76%) |
Oct 03, 2014 | 42.58 | 43.00 | 41.87 | 42.07 | 1,857,854 | -0.29(-0.68%) |
Oct 02, 2014 | 41.43 | 42.66 | 40.07 | 42.36 | 4,868,541 | +0.90(+2.17%) |