Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 45.23 | 44.66 | 44.66 | 44.66 | 6,338,813 | -0.40(-0.88%) |
Dec 30, 2014 | 45.01 | 45.28 | 44.84 | 45.06 | 5,561,488 | +0.02(+0.04%) |
Dec 29, 2014 | 44.92 | 45.28 | 44.83 | 45.04 | 6,429,624 | +0.06(+0.12%) |
Dec 26, 2014 | 45.09 | 45.27 | 44.96 | 44.99 | 4,135,069 | +0.11(+0.25%) |
Dec 24, 2014 | 45.18 | 44.87 | 44.87 | 44.87 | 4,553,470 | -0.13(-0.28%) |
Dec 23, 2014 | 44.75 | 45.13 | 44.74 | 45.00 | 8,991,800 | +0.25(+0.55%) |
Dec 22, 2014 | 44.44 | 44.83 | 44.32 | 44.75 | 12,803,374 | +0.28(+0.63%) |
Dec 19, 2014 | 43.87 | 44.52 | 43.73 | 44.47 | 18,633,366 | +0.61(+1.40%) |
Dec 18, 2014 | 43.60 | 43.86 | 43.35 | 43.86 | 10,727,553 | +0.79(+1.83%) |
Dec 17, 2014 | 42.40 | 43.21 | 42.24 | 43.07 | 10,945,880 | +0.91(+2.16%) |
Dec 16, 2014 | 42.30 | 43.14 | 42.14 | 42.16 | 9,946,817 | -0.48(-1.12%) |
Dec 15, 2014 | 43.42 | 43.53 | 42.32 | 42.64 | 10,799,936 | -0.45(-1.05%) |
Dec 12, 2014 | 43.76 | 44.08 | 43.09 | 43.10 | 8,924,252 | -0.90(-2.05%) |
Dec 11, 2014 | 43.75 | 44.56 | 43.68 | 44.00 | 9,331,824 | +0.27(+0.62%) |
Dec 10, 2014 | 44.08 | 44.41 | 43.65 | 43.73 | 9,630,478 | -0.60(-1.35%) |
Dec 09, 2014 | 43.87 | 44.34 | 43.68 | 44.32 | 6,612,962 | -0.08(-0.18%) |
Dec 08, 2014 | 44.12 | 44.62 | 43.97 | 44.40 | 9,448,187 | +0.29(+0.65%) |
Dec 05, 2014 | 44.16 | 44.48 | 44.01 | 44.12 | 8,153,091 | +0.13(+0.29%) |
Dec 04, 2014 | 43.61 | 44.11 | 43.57 | 43.99 | 6,825,929 | +0.22(+0.49%) |
Dec 03, 2014 | 43.86 | 44.16 | 43.69 | 43.77 | 9,184,806 | -0.06(-0.15%) |
Dec 02, 2014 | 43.40 | 43.89 | 43.40 | 43.84 | 7,536,752 | +0.54(+1.24%) |
Dec 01, 2014 | 43.40 | 43.53 | 42.89 | 43.30 | 8,989,498 | -0.29(-0.68%) |
Nov 28, 2014 | 43.51 | 43.77 | 43.51 | 43.59 | 3,638,124 | +0.15(+0.35%) |
Nov 26, 2014 | 43.52 | 43.44 | 43.44 | 43.44 | 4,483,876 | -0.06(-0.13%) |
Nov 25, 2014 | 43.87 | 43.89 | 43.19 | 43.50 | 10,307,857 | -0.33(-0.76%) |
Nov 24, 2014 | 43.68 | 43.90 | 43.56 | 43.83 | 10,354,906 | +0.41(+0.93%) |
Nov 21, 2014 | 43.74 | 43.74 | 43.35 | 43.43 | 10,542,167 | +0.11(+0.26%) |
Nov 20, 2014 | 42.76 | 43.33 | 42.71 | 43.31 | 9,701,798 | +0.34(+0.80%) |
Nov 19, 2014 | 42.80 | 43.05 | 42.69 | 42.97 | 7,983,859 | +0.10(+0.24%) |
Nov 18, 2014 | 43.05 | 43.12 | 42.79 | 42.87 | 8,879,191 | -0.10(-0.24%) |
Nov 17, 2014 | 42.81 | 43.02 | 42.71 | 42.97 | 9,419,239 | +0.10(+0.22%) |
Nov 14, 2014 | 43.27 | 43.39 | 42.64 | 42.88 | 11,419,010 | -0.48(-1.10%) |
Nov 13, 2014 | 43.11 | 43.44 | 43.09 | 43.35 | 7,346,639 | +0.12(+0.28%) |
Nov 12, 2014 | 42.96 | 43.34 | 42.82 | 43.24 | 7,558,491 | -0.01(-0.02%) |
Nov 11, 2014 | 43.19 | 43.47 | 43.19 | 43.24 | 5,793,670 | +0.00(+0.00%) |
Nov 10, 2014 | 43.04 | 43.24 | 42.96 | 43.24 | 7,545,267 | +0.26(+0.61%) |
Nov 07, 2014 | 42.77 | 43.12 | 42.67 | 42.98 | 9,329,090 | +0.10(+0.22%) |
Nov 06, 2014 | 42.66 | 43.00 | 42.48 | 42.89 | 9,186,114 | +0.10(+0.24%) |
Nov 05, 2014 | 42.57 | 42.81 | 42.26 | 42.78 | 11,396,935 | +0.30(+0.71%) |
Nov 04, 2014 | 42.80 | 42.84 | 42.08 | 42.48 | 19,371,886 | -0.32(-0.74%) |
Nov 03, 2014 | 42.79 | 42.89 | 42.30 | 42.80 | 12,191,808 | +0.18(+0.43%) |
Oct 31, 2014 | 42.69 | 42.78 | 42.26 | 42.61 | 11,981,380 | +0.51(+1.21%) |
Oct 30, 2014 | 41.49 | 42.24 | 41.48 | 42.11 | 7,013,044 | +0.45(+1.09%) |
Oct 29, 2014 | 42.06 | 42.13 | 41.37 | 41.65 | 10,476,646 | -0.38(-0.91%) |
Oct 28, 2014 | 41.41 | 42.06 | 41.41 | 42.03 | 13,994,411 | +0.88(+2.13%) |
Oct 27, 2014 | 41.37 | 41.56 | 41.49 | 41.16 | 9,038,363 | -0.33(-0.81%) |
Oct 24, 2014 | 41.01 | 41.53 | 40.88 | 41.49 | 7,237,742 | +0.43(+1.05%) |
Oct 23, 2014 | 41.46 | 41.56 | 40.98 | 41.06 | 8,584,897 | -0.04(-0.10%) |
Oct 22, 2014 | 41.60 | 41.74 | 41.10 | 41.10 | 9,498,880 | -0.38(-0.92%) |
Oct 21, 2014 | 40.82 | 41.52 | 40.78 | 41.49 | 11,414,938 | +0.91(+2.23%) |
Oct 20, 2014 | 40.84 | 40.88 | 40.24 | 40.58 | 11,145,959 | +0.20(+0.49%) |
Oct 17, 2014 | 39.85 | 40.55 | 39.76 | 40.38 | 13,636,045 | +1.08(+2.75%) |
Oct 16, 2014 | 38.94 | 39.67 | 38.72 | 39.30 | 15,820,786 | -0.23(-0.58%) |
Oct 15, 2014 | 39.08 | 39.62 | 38.63 | 39.53 | 19,392,302 | -0.30(-0.76%) |
Oct 14, 2014 | 39.80 | 40.25 | 39.70 | 39.83 | 14,558,555 | +0.21(+0.52%) |
Oct 13, 2014 | 39.77 | 40.13 | 39.54 | 39.62 | 12,864,550 | -0.12(-0.30%) |
Oct 10, 2014 | 39.79 | 40.26 | 39.47 | 39.74 | 18,756,338 | -0.37(-0.91%) |
Oct 09, 2014 | 41.24 | 41.37 | 39.94 | 40.11 | 23,723,946 | -1.26(-3.06%) |
Oct 08, 2014 | 40.67 | 41.41 | 40.11 | 41.37 | 20,520,896 | +0.80(+1.96%) |
Oct 07, 2014 | 41.60 | 41.63 | 40.57 | 40.58 | 21,460,622 | -1.40(-3.34%) |
Oct 06, 2014 | 42.58 | 42.66 | 41.75 | 41.98 | 8,556,059 | -0.46(-1.09%) |
Oct 03, 2014 | 42.46 | 42.61 | 42.19 | 42.44 | 9,596,018 | +0.59(+1.41%) |
Oct 02, 2014 | 42.14 | 42.26 | 41.13 | 41.85 | 16,092,986 | -0.28(-0.66%) |