Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 48.11 | 48.15 | 48.15 | 48.15 | 1,444,931 | +0.08(+0.17%) |
Dec 30, 2014 | 48.01 | 48.30 | 47.88 | 48.07 | 1,745,857 | -0.01(-0.02%) |
Dec 29, 2014 | 48.02 | 48.52 | 47.89 | 48.08 | 1,430,183 | +0.03(+0.07%) |
Dec 26, 2014 | 48.22 | 48.48 | 47.99 | 48.05 | 2,751,327 | -0.02(-0.03%) |
Dec 24, 2014 | 48.01 | 48.06 | 48.06 | 48.06 | 1,004,113 | +0.12(+0.25%) |
Dec 23, 2014 | 47.90 | 48.14 | 47.79 | 47.94 | 2,553,103 | -0.12(-0.25%) |
Dec 22, 2014 | 48.08 | 48.23 | 47.84 | 48.06 | 2,161,868 | +0.09(+0.19%) |
Dec 19, 2014 | 48.11 | 48.30 | 47.74 | 47.97 | 3,012,204 | +0.09(+0.19%) |
Dec 18, 2014 | 47.02 | 48.27 | 46.72 | 47.88 | 6,208,239 | +1.76(+3.81%) |
Dec 17, 2014 | 45.18 | 47.32 | 44.99 | 46.12 | 7,791,637 | +1.27(+2.82%) |
Dec 16, 2014 | 44.27 | 45.52 | 43.75 | 44.86 | 6,865,227 | -0.15(-0.34%) |
Dec 15, 2014 | 45.46 | 45.87 | 44.64 | 45.01 | 6,095,527 | -0.32(-0.71%) |
Dec 12, 2014 | 46.31 | 46.31 | 45.19 | 45.33 | 4,678,837 | -1.08(-2.34%) |
Dec 11, 2014 | 46.65 | 47.16 | 46.34 | 46.42 | 5,579,086 | -0.40(-0.86%) |
Dec 10, 2014 | 48.16 | 48.24 | 46.64 | 46.82 | 6,230,166 | -1.56(-3.22%) |
Dec 09, 2014 | 48.75 | 48.75 | 48.23 | 48.38 | 3,705,848 | -0.60(-1.23%) |
Dec 08, 2014 | 49.32 | 49.51 | 48.77 | 48.98 | 4,022,518 | -0.43(-0.88%) |
Dec 05, 2014 | 49.57 | 49.73 | 49.19 | 49.41 | 3,050,315 | -0.36(-0.73%) |
Dec 04, 2014 | 50.13 | 50.22 | 49.65 | 49.77 | 3,907,055 | -0.42(-0.83%) |
Dec 03, 2014 | 50.22 | 50.48 | 49.77 | 50.19 | 4,499,575 | -0.03(-0.06%) |
Dec 02, 2014 | 51.12 | 51.18 | 50.04 | 50.22 | 4,940,861 | -0.99(-1.93%) |
Dec 01, 2014 | 52.07 | 52.37 | 51.12 | 51.21 | 6,071,712 | -1.27(-2.42%) |
Nov 28, 2014 | 52.97 | 53.19 | 52.27 | 52.48 | 2,247,813 | -1.00(-1.88%) |
Nov 26, 2014 | 53.37 | 53.49 | 53.49 | 53.49 | 1,253,028 | -0.02(-0.03%) |
Nov 25, 2014 | 53.87 | 53.97 | 53.46 | 53.50 | 1,882,123 | -0.23(-0.43%) |
Nov 24, 2014 | 53.94 | 54.14 | 53.66 | 53.73 | 1,303,504 | -0.29(-0.54%) |
Nov 21, 2014 | 53.98 | 54.28 | 53.90 | 54.02 | 2,596,314 | +0.75(+1.40%) |
Nov 20, 2014 | 53.24 | 53.41 | 53.10 | 53.28 | 1,408,487 | -0.07(-0.14%) |
Nov 19, 2014 | 52.58 | 53.42 | 52.51 | 53.35 | 2,784,633 | +0.56(+1.07%) |
Nov 18, 2014 | 53.05 | 53.05 | 52.67 | 52.79 | 2,089,621 | -0.14(-0.27%) |
Nov 17, 2014 | 52.59 | 53.04 | 52.49 | 52.93 | 1,713,398 | +0.12(+0.23%) |
Nov 14, 2014 | 52.75 | 52.99 | 52.66 | 52.81 | 1,393,655 | -0.08(-0.15%) |
Nov 13, 2014 | 53.06 | 53.09 | 52.59 | 52.89 | 2,554,872 | -0.15(-0.29%) |
Nov 12, 2014 | 53.46 | 53.63 | 52.84 | 53.04 | 1,701,665 | -0.48(-0.90%) |
Nov 11, 2014 | 53.61 | 53.86 | 53.43 | 53.53 | 1,598,405 | -0.24(-0.45%) |
Nov 10, 2014 | 54.34 | 54.37 | 53.65 | 53.77 | 1,882,554 | -0.47(-0.87%) |
Nov 07, 2014 | 54.23 | 54.40 | 54.03 | 54.24 | 2,320,056 | +0.21(+0.39%) |
Nov 06, 2014 | 54.51 | 54.72 | 53.91 | 54.03 | 1,913,889 | -0.47(-0.85%) |
Nov 05, 2014 | 54.31 | 54.59 | 54.14 | 54.50 | 1,519,540 | +0.02(+0.04%) |
Nov 04, 2014 | 54.50 | 54.55 | 54.29 | 54.47 | 1,886,098 | -0.11(-0.21%) |
Nov 03, 2014 | 54.87 | 55.00 | 54.47 | 54.59 | 2,296,768 | -0.40(-0.73%) |
Oct 31, 2014 | 54.96 | 55.21 | 54.76 | 54.99 | 5,816,767 | +0.27(+0.50%) |
Oct 30, 2014 | 54.24 | 54.74 | 54.06 | 54.72 | 1,751,521 | +0.56(+1.04%) |
Oct 29, 2014 | 54.28 | 54.28 | 53.78 | 54.15 | 2,549,102 | +0.01(+0.01%) |
Oct 28, 2014 | 53.76 | 54.23 | 53.58 | 54.14 | 2,822,448 | +0.79(+1.48%) |
Oct 27, 2014 | 52.81 | 53.40 | 53.25 | 53.36 | 2,013,134 | +0.10(+0.20%) |
Oct 24, 2014 | 53.19 | 53.53 | 53.02 | 53.25 | 1,744,123 | -0.03(-0.06%) |
Oct 23, 2014 | 53.17 | 53.57 | 53.00 | 53.29 | 2,209,952 | +0.36(+0.68%) |
Oct 22, 2014 | 53.15 | 53.31 | 52.88 | 52.92 | 2,631,724 | -0.23(-0.42%) |
Oct 21, 2014 | 52.96 | 53.53 | 52.75 | 53.15 | 2,272,755 | +0.40(+0.76%) |
Oct 20, 2014 | 52.71 | 52.94 | 52.54 | 52.75 | 1,623,411 | -0.03(-0.06%) |
Oct 17, 2014 | 52.70 | 53.11 | 52.66 | 52.78 | 2,948,818 | +0.51(+0.97%) |
Oct 16, 2014 | 51.27 | 52.69 | 51.14 | 52.27 | 4,034,128 | -0.03(-0.06%) |
Oct 15, 2014 | 52.45 | 52.92 | 51.43 | 52.31 | 5,582,308 | -0.77(-1.45%) |
Oct 14, 2014 | 53.17 | 53.45 | 53.02 | 53.08 | 2,704,374 | +0.06(+0.11%) |
Oct 13, 2014 | 53.46 | 53.81 | 52.94 | 53.02 | 4,094,418 | -0.26(-0.48%) |
Oct 10, 2014 | 54.10 | 54.10 | 53.20 | 53.28 | 3,387,915 | -0.97(-1.79%) |
Oct 09, 2014 | 54.84 | 55.04 | 54.11 | 54.25 | 3,086,676 | -0.75(-1.36%) |
Oct 08, 2014 | 54.47 | 55.24 | 53.96 | 55.00 | 3,780,068 | +0.58(+1.06%) |
Oct 07, 2014 | 54.91 | 55.08 | 54.37 | 54.42 | 2,502,039 | -0.69(-1.25%) |
Oct 06, 2014 | 55.21 | 55.71 | 55.04 | 55.11 | 2,989,609 | +0.66(+1.21%) |
Oct 03, 2014 | 54.43 | 54.55 | 54.00 | 54.45 | 2,898,250 | -0.07(-0.13%) |
Oct 02, 2014 | 54.33 | 54.75 | 53.95 | 54.52 | 4,390,293 | +0.19(+0.35%) |