Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 48.26 | 47.59 | 47.59 | 47.59 | 6,625,492 | -0.48(-1.00%) |
Dec 30, 2014 | 48.56 | 48.56 | 48.00 | 48.07 | 4,283,249 | -0.29(-0.59%) |
Dec 29, 2014 | 48.22 | 48.39 | 47.87 | 48.36 | 4,239,747 | +0.08(+0.16%) |
Dec 26, 2014 | 48.45 | 48.45 | 48.28 | 48.28 | 6,816,861 | +0.00(+0.00%) |
Dec 24, 2014 | 48.34 | 48.28 | 48.28 | 48.28 | 2,328,059 | +0.05(+0.10%) |
Dec 23, 2014 | 48.30 | 48.42 | 48.15 | 48.23 | 6,601,666 | +0.18(+0.37%) |
Dec 22, 2014 | 47.78 | 48.07 | 47.71 | 48.05 | 8,266,325 | +0.45(+0.95%) |
Dec 19, 2014 | 47.48 | 47.78 | 47.36 | 47.60 | 14,693,386 | +0.27(+0.56%) |
Dec 18, 2014 | 47.05 | 47.37 | 46.65 | 47.33 | 16,785,960 | +1.16(+2.52%) |
Dec 17, 2014 | 45.61 | 46.29 | 45.28 | 46.17 | 26,167,056 | +0.43(+0.93%) |
Dec 16, 2014 | 45.63 | 46.65 | 45.59 | 45.74 | 18,536,394 | +0.04(+0.09%) |
Dec 15, 2014 | 46.24 | 46.26 | 45.46 | 45.70 | 19,374,412 | -0.15(-0.33%) |
Dec 12, 2014 | 46.31 | 46.51 | 45.83 | 45.85 | 15,743,873 | -0.84(-1.80%) |
Dec 11, 2014 | 46.40 | 47.09 | 46.33 | 46.69 | 14,047,468 | +0.22(+0.48%) |
Dec 10, 2014 | 47.24 | 47.33 | 46.42 | 46.47 | 15,472,947 | -0.90(-1.91%) |
Dec 09, 2014 | 46.84 | 47.43 | 46.71 | 47.38 | 12,269,676 | +0.01(+0.02%) |
Dec 08, 2014 | 47.82 | 47.89 | 47.21 | 47.37 | 10,566,612 | -0.53(-1.10%) |
Dec 05, 2014 | 47.86 | 48.02 | 47.75 | 47.89 | 8,912,283 | +0.11(+0.23%) |
Dec 04, 2014 | 47.98 | 47.99 | 47.58 | 47.79 | 7,740,443 | -0.24(-0.50%) |
Dec 03, 2014 | 47.43 | 48.10 | 47.43 | 48.02 | 13,669,423 | +0.63(+1.33%) |
Dec 02, 2014 | 47.18 | 47.44 | 46.98 | 47.39 | 7,904,570 | +0.40(+0.85%) |
Dec 01, 2014 | 47.45 | 47.45 | 46.87 | 46.99 | 19,889,482 | -0.61(-1.28%) |
Nov 28, 2014 | 48.13 | 48.14 | 47.53 | 47.60 | 7,013,015 | -0.40(-0.84%) |
Nov 26, 2014 | 48.12 | 48.00 | 48.00 | 48.00 | 6,424,615 | -0.09(-0.19%) |
Nov 25, 2014 | 48.07 | 48.20 | 47.92 | 48.10 | 9,885,475 | +0.14(+0.30%) |
Nov 24, 2014 | 47.96 | 48.12 | 47.84 | 47.95 | 8,018,391 | +0.13(+0.26%) |
Nov 21, 2014 | 47.92 | 47.96 | 47.72 | 47.83 | 8,978,009 | +0.46(+0.97%) |
Nov 20, 2014 | 47.10 | 47.42 | 46.94 | 47.37 | 8,826,803 | +0.13(+0.27%) |
Nov 19, 2014 | 47.36 | 47.38 | 47.07 | 47.24 | 6,217,364 | -0.14(-0.30%) |
Nov 18, 2014 | 47.01 | 47.50 | 47.01 | 47.38 | 10,335,213 | +0.35(+0.75%) |
Nov 17, 2014 | 46.97 | 47.15 | 46.89 | 47.03 | 5,106,255 | -0.07(-0.14%) |
Nov 14, 2014 | 47.01 | 47.20 | 46.95 | 47.10 | 6,640,694 | +0.06(+0.12%) |
Nov 13, 2014 | 47.18 | 47.36 | 46.90 | 47.04 | 7,695,749 | -0.13(-0.28%) |
Nov 12, 2014 | 46.91 | 47.25 | 46.91 | 47.18 | 8,498,447 | +0.07(+0.14%) |
Nov 11, 2014 | 47.23 | 47.29 | 46.98 | 47.11 | 11,829,672 | -0.06(-0.12%) |
Nov 10, 2014 | 46.97 | 47.19 | 46.92 | 47.17 | 7,317,978 | +0.23(+0.50%) |
Nov 07, 2014 | 46.88 | 46.97 | 46.72 | 46.93 | 9,853,234 | +0.07(+0.14%) |
Nov 06, 2014 | 46.46 | 46.92 | 46.40 | 46.87 | 6,852,388 | +0.49(+1.05%) |
Nov 05, 2014 | 46.50 | 46.50 | 46.12 | 46.38 | 9,696,576 | +0.28(+0.62%) |
Nov 04, 2014 | 46.06 | 46.31 | 45.94 | 46.10 | 7,451,346 | -0.03(-0.05%) |
Nov 03, 2014 | 46.25 | 46.29 | 45.92 | 46.12 | 13,268,719 | -0.06(-0.13%) |
Oct 31, 2014 | 46.45 | 46.45 | 46.05 | 46.18 | 12,163,990 | +0.45(+0.99%) |
Oct 30, 2014 | 45.35 | 45.90 | 45.16 | 45.73 | 12,587,461 | +0.18(+0.40%) |
Oct 29, 2014 | 45.86 | 45.86 | 45.20 | 45.54 | 15,051,832 | -0.16(-0.35%) |
Oct 28, 2014 | 45.18 | 45.74 | 45.18 | 45.70 | 12,035,292 | +0.79(+1.77%) |
Oct 27, 2014 | 44.82 | 44.95 | 44.93 | 44.91 | 11,588,331 | -0.02(-0.04%) |
Oct 24, 2014 | 44.79 | 44.95 | 44.40 | 44.93 | 10,697,693 | +0.39(+0.88%) |
Oct 23, 2014 | 44.18 | 44.83 | 44.12 | 44.53 | 27,876,728 | +0.96(+2.21%) |
Oct 22, 2014 | 44.32 | 44.32 | 43.53 | 43.57 | 19,628,060 | -0.58(-1.31%) |
Oct 21, 2014 | 43.48 | 44.19 | 43.47 | 44.15 | 15,349,204 | +0.96(+2.23%) |
Oct 20, 2014 | 42.97 | 43.19 | 42.88 | 43.19 | 20,862,374 | +0.13(+0.29%) |
Oct 17, 2014 | 43.04 | 43.33 | 42.84 | 43.06 | 29,569,520 | +0.84(+1.98%) |
Oct 16, 2014 | 41.22 | 42.58 | 41.11 | 42.22 | 52,543,168 | +0.31(+0.74%) |
Oct 15, 2014 | 42.01 | 42.11 | 40.84 | 41.91 | 33,800,020 | -0.10(-0.24%) |
Oct 14, 2014 | 41.76 | 42.53 | 41.67 | 42.01 | 26,415,386 | +0.58(+1.39%) |
Oct 13, 2014 | 42.21 | 42.60 | 41.40 | 41.44 | 29,440,684 | -0.65(-1.55%) |
Oct 10, 2014 | 42.72 | 42.80 | 42.16 | 42.09 | 23,959,844 | -0.63(-1.47%) |
Oct 09, 2014 | 43.64 | 43.71 | 42.64 | 42.72 | 27,785,206 | -1.01(-2.31%) |
Oct 08, 2014 | 42.98 | 43.77 | 42.67 | 43.73 | 28,618,568 | +0.77(+1.79%) |
Oct 07, 2014 | 43.70 | 43.79 | 42.96 | 42.96 | 23,100,238 | -1.07(-2.43%) |
Oct 06, 2014 | 44.41 | 44.49 | 43.90 | 44.03 | 14,438,751 | -0.13(-0.30%) |
Oct 03, 2014 | 43.90 | 44.24 | 43.83 | 44.16 | 17,032,530 | +0.59(+1.36%) |
Oct 02, 2014 | 43.60 | 43.76 | 43.18 | 43.57 | 15,550,411 | -0.05(-0.12%) |