Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 43.06 | 43.55 | 43.55 | 43.55 | 2,666,023 | +0.09(+0.21%) |
Dec 30, 2014 | 43.63 | 44.09 | 43.15 | 43.46 | 2,679,313 | -0.46(-1.05%) |
Dec 29, 2014 | 43.70 | 44.65 | 43.61 | 43.91 | 3,429,881 | +0.56(+1.29%) |
Dec 26, 2014 | 44.64 | 45.04 | 43.08 | 43.35 | 3,179,172 | -1.18(-2.64%) |
Dec 24, 2014 | 44.59 | 44.53 | 44.53 | 44.53 | 2,488,492 | -0.44(-0.98%) |
Dec 23, 2014 | 46.71 | 46.80 | 44.47 | 44.97 | 6,836,226 | -1.81(-3.87%) |
Dec 22, 2014 | 46.28 | 46.90 | 45.61 | 46.78 | 4,086,907 | -0.22(-0.47%) |
Dec 19, 2014 | 45.82 | 47.05 | 45.37 | 47.00 | 5,479,257 | +1.63(+3.58%) |
Dec 18, 2014 | 45.36 | 45.89 | 43.78 | 45.37 | 6,456,938 | +1.36(+3.09%) |
Dec 17, 2014 | 40.19 | 44.25 | 40.19 | 44.02 | 7,318,947 | +4.02(+10.05%) |
Dec 16, 2014 | 39.16 | 41.26 | 38.66 | 39.99 | 5,670,123 | +0.51(+1.30%) |
Dec 15, 2014 | 40.85 | 41.21 | 39.41 | 39.48 | 4,183,058 | -0.79(-1.96%) |
Dec 12, 2014 | 41.05 | 41.73 | 40.08 | 40.27 | 4,614,198 | -1.40(-3.37%) |
Dec 11, 2014 | 41.72 | 42.99 | 41.45 | 41.67 | 3,302,554 | -0.36(-0.85%) |
Dec 10, 2014 | 43.21 | 43.21 | 41.62 | 42.03 | 5,365,070 | -1.94(-4.41%) |
Dec 09, 2014 | 43.20 | 44.56 | 43.08 | 43.97 | 6,261,757 | +0.26(+0.59%) |
Dec 08, 2014 | 45.72 | 45.72 | 43.63 | 43.71 | 5,334,399 | -2.74(-5.89%) |
Dec 05, 2014 | 46.97 | 47.19 | 46.68 | 46.45 | 3,193,739 | -0.91(-1.92%) |
Dec 04, 2014 | 47.17 | 47.94 | 46.91 | 47.36 | 4,586,739 | -0.51(-1.07%) |
Dec 03, 2014 | 46.70 | 48.07 | 46.39 | 47.87 | 4,745,859 | +1.46(+3.15%) |
Dec 02, 2014 | 45.31 | 46.67 | 45.12 | 46.41 | 5,422,549 | +0.78(+1.71%) |
Dec 01, 2014 | 45.09 | 45.71 | 43.84 | 45.63 | 6,509,187 | +0.48(+1.06%) |
Nov 28, 2014 | 46.83 | 46.98 | 44.93 | 45.15 | 4,227,495 | -4.27(-8.64%) |
Nov 26, 2014 | 50.53 | 49.42 | 49.42 | 49.42 | 2,278,068 | -1.46(-2.87%) |
Nov 25, 2014 | 52.19 | 52.34 | 50.60 | 50.88 | 2,456,480 | -1.17(-2.24%) |
Nov 24, 2014 | 52.65 | 53.11 | 51.86 | 52.05 | 4,249,684 | -0.94(-1.77%) |
Nov 21, 2014 | 52.94 | 53.27 | 52.18 | 52.99 | 3,542,507 | +1.07(+2.07%) |
Nov 20, 2014 | 50.29 | 52.17 | 50.20 | 51.91 | 3,658,090 | +1.63(+3.23%) |
Nov 19, 2014 | 50.83 | 50.88 | 49.60 | 50.29 | 3,038,513 | -0.22(-0.44%) |
Nov 18, 2014 | 50.27 | 50.88 | 49.82 | 50.51 | 2,107,258 | +0.28(+0.55%) |
Nov 17, 2014 | 50.83 | 50.98 | 49.84 | 50.23 | 3,705,456 | -1.29(-2.50%) |
Nov 14, 2014 | 49.90 | 51.67 | 49.81 | 51.52 | 2,807,418 | +1.95(+3.93%) |
Nov 13, 2014 | 50.59 | 51.15 | 48.91 | 49.57 | 3,440,275 | -1.13(-2.23%) |
Nov 12, 2014 | 50.98 | 51.65 | 50.63 | 50.70 | 2,942,805 | -0.84(-1.64%) |
Nov 11, 2014 | 51.77 | 51.89 | 50.76 | 51.54 | 3,666,405 | -0.08(-0.16%) |
Nov 10, 2014 | 52.61 | 52.98 | 51.35 | 51.63 | 3,449,917 | -0.26(-0.50%) |
Nov 07, 2014 | 50.65 | 52.40 | 50.54 | 51.88 | 5,015,269 | +1.57(+3.12%) |
Nov 06, 2014 | 50.42 | 50.76 | 49.79 | 50.31 | 4,954,362 | -0.69(-1.35%) |
Nov 05, 2014 | 50.42 | 51.37 | 49.73 | 51.00 | 2,831,315 | +1.24(+2.49%) |
Nov 04, 2014 | 50.55 | 50.70 | 49.25 | 49.76 | 3,509,241 | -1.53(-2.99%) |
Nov 03, 2014 | 53.33 | 53.44 | 51.19 | 51.30 | 4,137,669 | -1.62(-3.05%) |
Oct 31, 2014 | 52.00 | 52.97 | 51.17 | 52.91 | 4,417,911 | +0.60(+1.14%) |
Oct 30, 2014 | 52.69 | 53.54 | 50.43 | 52.32 | 2,970,549 | -0.89(-1.67%) |
Oct 29, 2014 | 53.86 | 54.78 | 52.68 | 53.20 | 3,664,473 | -0.21(-0.39%) |
Oct 28, 2014 | 51.77 | 53.52 | 50.50 | 53.41 | 3,611,149 | +1.81(+3.51%) |
Oct 27, 2014 | 51.48 | 52.56 | 52.56 | 51.60 | 3,636,060 | -0.96(-1.83%) |
Oct 24, 2014 | 53.44 | 53.54 | 52.24 | 52.56 | 2,910,515 | -0.96(-1.80%) |
Oct 23, 2014 | 53.24 | 53.92 | 52.90 | 53.52 | 2,716,630 | +1.24(+2.36%) |
Oct 22, 2014 | 54.24 | 54.37 | 52.27 | 52.29 | 3,402,475 | -1.61(-2.99%) |
Oct 21, 2014 | 53.12 | 54.46 | 53.08 | 53.90 | 3,442,133 | +1.26(+2.40%) |
Oct 20, 2014 | 51.76 | 52.87 | 51.68 | 52.64 | 2,235,498 | +0.84(+1.63%) |
Oct 17, 2014 | 52.89 | 53.57 | 51.40 | 51.79 | 3,427,777 | -0.07(-0.14%) |
Oct 16, 2014 | 48.97 | 52.86 | 48.78 | 51.87 | 4,690,069 | +1.67(+3.32%) |
Oct 15, 2014 | 49.12 | 50.30 | 48.19 | 50.20 | 5,811,549 | +0.05(+0.11%) |
Oct 14, 2014 | 51.18 | 51.71 | 49.84 | 50.15 | 4,517,583 | -0.71(-1.40%) |
Oct 13, 2014 | 53.58 | 54.26 | 50.81 | 50.86 | 3,794,315 | -2.88(-5.36%) |
Oct 10, 2014 | 55.29 | 55.45 | 53.73 | 53.74 | 3,700,451 | -1.45(-2.62%) |
Oct 09, 2014 | 57.20 | 57.20 | 55.13 | 55.19 | 3,252,350 | -2.48(-4.30%) |
Oct 08, 2014 | 56.96 | 57.73 | 55.86 | 57.67 | 3,147,021 | +0.39(+0.69%) |
Oct 07, 2014 | 58.91 | 59.01 | 57.28 | 57.28 | 3,388,330 | -2.14(-3.60%) |
Oct 06, 2014 | 59.91 | 60.13 | 59.06 | 59.42 | 2,306,083 | -0.23(-0.38%) |
Oct 03, 2014 | 60.43 | 60.90 | 59.64 | 59.65 | 2,951,048 | -0.89(-1.47%) |
Oct 02, 2014 | 60.55 | 60.73 | 59.04 | 60.53 | 3,733,539 | -0.59(-0.97%) |