Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 47.44 | 46.97 | 46.97 | 46.97 | 29,139,760 | -0.29(-0.62%) |
Dec 30, 2014 | 47.43 | 47.48 | 47.24 | 47.26 | 26,259,578 | -0.44(-0.92%) |
Dec 29, 2014 | 47.64 | 47.87 | 47.63 | 47.70 | 28,505,780 | -0.35(-0.72%) |
Dec 26, 2014 | 48.07 | 48.13 | 48.01 | 48.05 | 22,903,944 | +0.12(+0.26%) |
Dec 24, 2014 | 47.77 | 47.92 | 47.92 | 47.92 | 16,036,130 | +0.22(+0.45%) |
Dec 23, 2014 | 47.76 | 47.82 | 47.64 | 47.71 | 28,406,850 | -0.15(-0.32%) |
Dec 22, 2014 | 47.84 | 47.89 | 47.67 | 47.86 | 32,012,892 | +0.23(+0.49%) |
Dec 19, 2014 | 47.45 | 47.77 | 47.34 | 47.63 | 38,460,964 | +0.07(+0.15%) |
Dec 18, 2014 | 47.26 | 47.63 | 47.18 | 47.56 | 42,817,344 | +0.83(+1.78%) |
Dec 17, 2014 | 46.33 | 47.06 | 46.31 | 46.73 | 37,301,156 | +0.55(+1.20%) |
Dec 16, 2014 | 45.88 | 46.76 | 45.81 | 46.18 | 50,030,596 | +0.33(+0.72%) |
Dec 15, 2014 | 46.76 | 46.83 | 45.70 | 45.85 | 50,491,092 | -0.77(-1.66%) |
Dec 12, 2014 | 47.41 | 47.49 | 46.59 | 46.62 | 40,771,760 | -0.92(-1.93%) |
Dec 11, 2014 | 47.67 | 47.92 | 47.48 | 47.54 | 25,562,936 | -0.06(-0.13%) |
Dec 10, 2014 | 48.09 | 48.09 | 47.52 | 47.60 | 36,193,628 | -0.61(-1.27%) |
Dec 09, 2014 | 48.02 | 48.25 | 47.87 | 48.21 | 23,723,410 | -0.26(-0.54%) |
Dec 08, 2014 | 48.61 | 48.71 | 48.43 | 48.47 | 19,084,828 | -0.43(-0.88%) |
Dec 05, 2014 | 48.91 | 48.92 | 48.84 | 48.90 | 18,243,514 | +0.11(+0.22%) |
Dec 04, 2014 | 48.82 | 49.00 | 48.63 | 48.79 | 23,919,744 | -0.16(-0.33%) |
Dec 03, 2014 | 48.89 | 49.00 | 48.82 | 48.95 | 14,025,556 | -0.06(-0.12%) |
Dec 02, 2014 | 48.97 | 49.03 | 48.87 | 49.01 | 25,310,066 | +0.14(+0.28%) |
Dec 01, 2014 | 48.95 | 48.99 | 48.72 | 48.87 | 19,395,648 | -0.05(-0.09%) |
Nov 28, 2014 | 49.00 | 49.05 | 48.88 | 48.92 | 11,025,981 | -0.40(-0.81%) |
Nov 26, 2014 | 49.19 | 49.32 | 49.32 | 49.32 | 12,803,305 | +0.19(+0.39%) |
Nov 25, 2014 | 49.05 | 49.18 | 48.94 | 49.13 | 23,923,958 | +0.08(+0.17%) |
Nov 24, 2014 | 48.97 | 49.05 | 48.87 | 49.04 | 21,795,640 | +0.28(+0.58%) |
Nov 21, 2014 | 48.94 | 48.97 | 48.60 | 48.76 | 29,319,348 | +0.42(+0.87%) |
Nov 20, 2014 | 48.14 | 48.47 | 48.12 | 48.34 | 21,575,658 | -0.29(-0.60%) |
Nov 19, 2014 | 48.64 | 48.80 | 48.42 | 48.63 | 18,193,580 | -0.15(-0.30%) |
Nov 18, 2014 | 48.61 | 48.86 | 48.57 | 48.77 | 25,762,854 | +0.53(+1.09%) |
Nov 17, 2014 | 48.04 | 48.29 | 48.02 | 48.25 | 14,655,064 | -0.19(-0.39%) |
Nov 14, 2014 | 48.07 | 48.46 | 48.06 | 48.44 | 17,486,912 | +0.07(+0.14%) |
Nov 13, 2014 | 48.19 | 48.47 | 48.16 | 48.37 | 24,401,498 | +0.23(+0.48%) |
Nov 12, 2014 | 48.02 | 48.22 | 48.01 | 48.14 | 13,042,255 | -0.41(-0.85%) |
Nov 11, 2014 | 48.38 | 48.61 | 48.29 | 48.55 | 16,184,336 | +0.29(+0.60%) |
Nov 10, 2014 | 48.23 | 48.32 | 48.09 | 48.26 | 13,388,274 | +0.21(+0.45%) |
Nov 07, 2014 | 47.86 | 48.06 | 47.69 | 48.05 | 14,324,418 | +0.02(+0.05%) |
Nov 06, 2014 | 48.18 | 48.30 | 47.90 | 48.03 | 17,821,722 | -0.26(-0.54%) |
Nov 05, 2014 | 48.30 | 48.35 | 48.07 | 48.29 | 17,048,660 | +0.09(+0.19%) |
Nov 04, 2014 | 48.12 | 48.22 | 47.90 | 48.19 | 16,667,071 | -0.28(-0.57%) |
Nov 03, 2014 | 48.56 | 48.63 | 48.32 | 48.47 | 18,816,154 | -0.42(-0.86%) |
Oct 31, 2014 | 48.71 | 48.91 | 48.57 | 48.89 | 29,806,498 | +0.89(+1.85%) |
Oct 30, 2014 | 47.51 | 48.15 | 47.46 | 48.00 | 19,092,224 | +0.34(+0.72%) |
Oct 29, 2014 | 48.16 | 48.25 | 47.51 | 47.66 | 28,491,924 | -0.37(-0.76%) |
Oct 28, 2014 | 47.80 | 48.03 | 47.74 | 48.03 | 19,167,152 | +0.72(+1.52%) |
Oct 27, 2014 | 47.15 | 47.52 | 47.08 | 47.31 | 23,333,732 | -0.27(-0.56%) |
Oct 24, 2014 | 47.44 | 47.59 | 47.30 | 47.57 | 16,025,202 | +0.26(+0.55%) |
Oct 23, 2014 | 47.26 | 47.56 | 47.21 | 47.31 | 22,363,968 | +0.45(+0.96%) |
Oct 22, 2014 | 47.18 | 47.31 | 46.83 | 46.86 | 18,289,744 | -0.34(-0.73%) |
Oct 21, 2014 | 46.89 | 47.25 | 46.86 | 47.21 | 22,040,450 | +0.56(+1.20%) |
Oct 20, 2014 | 46.31 | 46.73 | 46.29 | 46.65 | 30,080,418 | +0.29(+0.63%) |
Oct 17, 2014 | 46.22 | 46.48 | 46.08 | 46.36 | 29,816,142 | +0.85(+1.86%) |
Oct 16, 2014 | 44.86 | 45.94 | 44.81 | 45.51 | 64,103,516 | -0.43(-0.93%) |
Oct 15, 2014 | 46.21 | 45.99 | 45.08 | 45.94 | 48,795,784 | -0.28(-0.60%) |
Oct 14, 2014 | 46.44 | 46.60 | 46.13 | 46.21 | 29,159,608 | +0.11(+0.25%) |
Oct 13, 2014 | 46.67 | 46.79 | 46.08 | 46.10 | 21,404,600 | -0.06(-0.13%) |
Oct 10, 2014 | 46.64 | 46.77 | 46.14 | 46.16 | 34,551,672 | -0.70(-1.50%) |
Oct 09, 2014 | 47.69 | 47.79 | 46.81 | 46.86 | 31,149,368 | -1.29(-2.68%) |
Oct 08, 2014 | 47.46 | 48.23 | 47.28 | 48.16 | 23,951,028 | +0.75(+1.58%) |
Oct 07, 2014 | 47.90 | 47.93 | 47.40 | 47.41 | 20,426,604 | -0.82(-1.70%) |
Oct 06, 2014 | 48.18 | 48.29 | 47.91 | 48.22 | 21,732,148 | +0.31(+0.64%) |
Oct 03, 2014 | 47.85 | 47.98 | 47.73 | 47.92 | 14,541,625 | +0.00(+0.00%) |
Oct 02, 2014 | 48.17 | 48.22 | 47.47 | 47.92 | 28,368,660 | -0.52(-1.07%) |