Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 51.28 | 51.02 | 51.02 | 51.02 | 11,628,502 | +0.20(+0.39%) |
Dec 30, 2014 | 50.42 | 51.09 | 50.26 | 50.82 | 8,475,168 | +0.54(+1.08%) |
Dec 29, 2014 | 49.14 | 50.65 | 48.81 | 50.28 | 9,239,522 | +0.85(+1.72%) |
Dec 26, 2014 | 48.96 | 49.71 | 48.58 | 49.43 | 7,191,490 | +0.50(+1.02%) |
Dec 24, 2014 | 48.20 | 48.93 | 48.93 | 48.93 | 6,259,819 | +1.16(+2.43%) |
Dec 23, 2014 | 48.47 | 48.65 | 47.42 | 47.77 | 7,533,768 | -0.60(-1.24%) |
Dec 22, 2014 | 48.62 | 49.36 | 48.25 | 48.37 | 9,321,889 | +0.12(+0.26%) |
Dec 19, 2014 | 47.25 | 48.46 | 46.71 | 48.24 | 28,157,010 | +0.54(+1.14%) |
Dec 18, 2014 | 46.20 | 48.45 | 45.19 | 47.70 | 17,784,938 | +1.27(+2.75%) |
Dec 17, 2014 | 45.91 | 47.08 | 43.81 | 46.43 | 26,042,750 | +0.80(+1.75%) |
Dec 16, 2014 | 48.53 | 48.66 | 45.36 | 45.63 | 23,169,908 | -2.74(-5.66%) |
Dec 15, 2014 | 47.77 | 48.82 | 46.92 | 48.37 | 16,148,628 | +0.83(+1.74%) |
Dec 12, 2014 | 49.16 | 49.19 | 47.47 | 47.54 | 16,149,389 | -0.53(-1.11%) |
Dec 11, 2014 | 47.38 | 49.00 | 47.24 | 48.07 | 15,835,836 | +1.51(+3.25%) |
Dec 10, 2014 | 47.38 | 47.95 | 45.90 | 46.56 | 19,429,474 | +0.60(+1.30%) |
Dec 09, 2014 | 46.71 | 46.81 | 45.09 | 45.96 | 21,620,958 | -2.39(-4.94%) |
Dec 08, 2014 | 47.99 | 48.82 | 47.71 | 48.35 | 16,989,416 | -0.18(-0.37%) |
Dec 05, 2014 | 47.65 | 49.11 | 47.58 | 48.53 | 16,384,992 | +1.29(+2.74%) |
Dec 04, 2014 | 47.19 | 47.83 | 46.92 | 47.24 | 16,004,325 | +1.34(+2.92%) |
Dec 03, 2014 | 45.42 | 46.11 | 44.64 | 45.89 | 9,371,436 | +0.36(+0.79%) |
Dec 02, 2014 | 45.78 | 46.33 | 44.86 | 45.53 | 12,459,067 | -0.02(-0.04%) |
Dec 01, 2014 | 46.62 | 47.06 | 45.06 | 45.55 | 15,925,077 | -0.62(-1.34%) |
Nov 28, 2014 | 44.71 | 47.05 | 44.71 | 46.17 | 22,744,802 | +3.39(+7.92%) |
Nov 26, 2014 | 42.16 | 42.78 | 42.78 | 42.78 | 13,452,819 | +0.78(+1.86%) |
Nov 25, 2014 | 41.08 | 42.28 | 41.00 | 42.00 | 12,151,409 | +0.89(+2.18%) |
Nov 24, 2014 | 41.59 | 41.82 | 40.70 | 41.11 | 10,063,547 | -0.10(-0.23%) |
Nov 21, 2014 | 42.22 | 42.33 | 41.15 | 41.20 | 11,421,928 | -0.81(-1.92%) |
Nov 20, 2014 | 41.53 | 42.55 | 41.10 | 42.01 | 9,911,620 | +0.06(+0.14%) |
Nov 19, 2014 | 42.65 | 43.19 | 41.90 | 41.96 | 11,866,321 | -0.90(-2.11%) |
Nov 18, 2014 | 41.63 | 43.25 | 41.63 | 42.86 | 14,944,974 | +1.29(+3.11%) |
Nov 17, 2014 | 41.83 | 42.41 | 41.51 | 41.57 | 9,133,234 | -0.30(-0.73%) |
Nov 14, 2014 | 41.86 | 42.37 | 41.54 | 41.87 | 9,193,320 | -0.10(-0.25%) |
Nov 13, 2014 | 41.42 | 42.30 | 41.37 | 41.97 | 11,697,685 | +0.66(+1.59%) |
Nov 12, 2014 | 41.15 | 41.51 | 40.76 | 41.32 | 8,098,918 | -0.01(-0.02%) |
Nov 11, 2014 | 41.86 | 42.31 | 41.21 | 41.33 | 11,614,481 | -0.37(-0.89%) |
Nov 10, 2014 | 40.43 | 41.80 | 39.65 | 41.70 | 13,841,648 | +0.60(+1.46%) |
Nov 07, 2014 | 41.04 | 41.38 | 40.56 | 41.10 | 9,483,848 | +0.06(+0.14%) |
Nov 06, 2014 | 40.52 | 41.98 | 40.52 | 41.04 | 15,214,962 | +0.85(+2.11%) |
Nov 05, 2014 | 41.21 | 41.24 | 40.04 | 40.20 | 12,116,252 | -0.43(-1.05%) |
Nov 04, 2014 | 40.75 | 41.57 | 40.43 | 40.62 | 18,304,910 | +0.67(+1.67%) |
Nov 03, 2014 | 39.42 | 40.05 | 39.42 | 39.96 | 8,872,146 | +0.62(+1.57%) |
Oct 31, 2014 | 39.10 | 39.72 | 38.82 | 39.34 | 13,677,794 | +1.00(+2.61%) |
Oct 30, 2014 | 37.97 | 38.71 | 37.69 | 38.34 | 11,106,330 | +0.34(+0.90%) |
Oct 29, 2014 | 38.12 | 38.44 | 37.34 | 38.00 | 16,590,606 | -0.29(-0.75%) |
Oct 28, 2014 | 38.16 | 38.77 | 37.82 | 38.28 | 12,815,400 | +0.31(+0.83%) |
Oct 27, 2014 | 37.67 | 37.88 | 37.88 | 37.97 | 14,037,321 | +0.09(+0.23%) |
Oct 24, 2014 | 36.72 | 38.01 | 36.70 | 37.88 | 18,745,736 | +1.27(+3.48%) |
Oct 23, 2014 | 35.61 | 38.23 | 35.01 | 36.61 | 34,984,232 | +1.37(+3.89%) |
Oct 22, 2014 | 36.20 | 36.36 | 35.14 | 35.24 | 19,921,226 | -0.77(-2.14%) |
Oct 21, 2014 | 34.38 | 36.04 | 34.27 | 36.01 | 27,684,256 | +2.50(+7.47%) |
Oct 20, 2014 | 32.53 | 33.67 | 32.35 | 33.51 | 14,217,748 | +1.75(+5.51%) |
Oct 17, 2014 | 32.23 | 32.67 | 31.21 | 31.76 | 16,828,100 | +0.39(+1.24%) |
Oct 16, 2014 | 29.14 | 31.78 | 28.54 | 31.37 | 26,261,360 | +1.22(+4.04%) |
Oct 15, 2014 | 28.75 | 31.03 | 28.06 | 30.15 | 41,974,352 | +0.17(+0.57%) |
Oct 14, 2014 | 27.87 | 30.62 | 27.86 | 29.98 | 29,580,626 | +2.79(+10.25%) |
Oct 13, 2014 | 29.56 | 29.86 | 26.73 | 27.19 | 36,270,896 | -2.09(-7.15%) |
Oct 10, 2014 | 30.02 | 30.68 | 28.50 | 29.28 | 32,604,232 | -1.14(-3.75%) |
Oct 09, 2014 | 31.87 | 32.06 | 30.39 | 30.42 | 23,795,174 | -0.97(-3.09%) |
Oct 08, 2014 | 32.85 | 32.87 | 31.01 | 31.40 | 23,910,466 | -1.04(-3.20%) |
Oct 07, 2014 | 33.06 | 33.32 | 32.40 | 32.43 | 10,543,548 | -0.80(-2.40%) |
Oct 06, 2014 | 34.54 | 34.73 | 33.16 | 33.23 | 13,446,054 | -1.24(-3.59%) |
Oct 03, 2014 | 32.97 | 34.55 | 32.93 | 34.47 | 15,851,967 | +2.19(+6.78%) |
Oct 02, 2014 | 32.79 | 33.66 | 31.88 | 32.28 | 22,575,620 | -0.44(-1.34%) |