Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 46.64 | 46.17 | 46.17 | 46.17 | 29,640,492 | -0.29(-0.62%) |
Dec 30, 2014 | 46.63 | 46.67 | 46.45 | 46.46 | 26,710,818 | -0.43(-0.92%) |
Dec 29, 2014 | 46.83 | 47.06 | 46.83 | 46.89 | 28,995,620 | -0.34(-0.72%) |
Dec 26, 2014 | 47.26 | 47.32 | 47.20 | 47.24 | 23,297,522 | +0.12(+0.26%) |
Dec 24, 2014 | 46.96 | 47.11 | 47.11 | 47.11 | 16,311,692 | +0.21(+0.45%) |
Dec 23, 2014 | 46.95 | 47.02 | 46.83 | 46.90 | 28,894,988 | -0.15(-0.32%) |
Dec 22, 2014 | 47.03 | 47.08 | 46.86 | 47.05 | 32,562,996 | +0.23(+0.49%) |
Dec 19, 2014 | 46.65 | 46.96 | 46.55 | 46.83 | 39,121,872 | +0.07(+0.15%) |
Dec 18, 2014 | 46.46 | 46.83 | 46.39 | 46.76 | 43,553,112 | +0.82(+1.78%) |
Dec 17, 2014 | 45.55 | 46.26 | 45.53 | 45.94 | 37,942,136 | +0.54(+1.20%) |
Dec 16, 2014 | 45.11 | 45.97 | 45.03 | 45.40 | 50,890,168 | +0.32(+0.72%) |
Dec 15, 2014 | 45.97 | 46.04 | 44.93 | 45.07 | 51,358,576 | -0.76(-1.66%) |
Dec 12, 2014 | 46.61 | 46.69 | 45.80 | 45.83 | 41,472,256 | -0.90(-1.93%) |
Dec 11, 2014 | 46.87 | 47.11 | 46.68 | 46.73 | 26,002,132 | -0.06(-0.13%) |
Dec 10, 2014 | 47.27 | 47.27 | 46.72 | 46.79 | 36,815,468 | -0.60(-1.27%) |
Dec 09, 2014 | 47.21 | 47.43 | 47.06 | 47.39 | 24,131,000 | -0.26(-0.54%) |
Dec 08, 2014 | 47.79 | 47.88 | 47.61 | 47.65 | 19,412,722 | -0.42(-0.88%) |
Dec 05, 2014 | 48.09 | 48.09 | 48.02 | 48.07 | 18,556,954 | +0.11(+0.22%) |
Dec 04, 2014 | 48.00 | 48.17 | 47.81 | 47.97 | 24,330,708 | -0.16(-0.33%) |
Dec 03, 2014 | 48.06 | 48.17 | 47.99 | 48.12 | 14,266,528 | -0.06(-0.12%) |
Dec 02, 2014 | 48.15 | 48.20 | 48.04 | 48.18 | 25,744,918 | +0.14(+0.28%) |
Dec 01, 2014 | 48.12 | 48.16 | 47.90 | 48.05 | 19,728,884 | -0.05(-0.09%) |
Nov 28, 2014 | 48.18 | 48.22 | 48.06 | 48.09 | 11,215,418 | -0.39(-0.81%) |
Nov 26, 2014 | 48.36 | 48.48 | 48.48 | 48.48 | 13,023,278 | +0.19(+0.39%) |
Nov 25, 2014 | 48.22 | 48.35 | 48.12 | 48.30 | 24,334,994 | +0.08(+0.17%) |
Nov 24, 2014 | 48.15 | 48.22 | 48.05 | 48.21 | 22,170,110 | +0.28(+0.58%) |
Nov 21, 2014 | 48.12 | 48.15 | 47.78 | 47.94 | 29,823,082 | +0.41(+0.87%) |
Nov 20, 2014 | 47.33 | 47.65 | 47.31 | 47.52 | 21,946,348 | -0.29(-0.60%) |
Nov 19, 2014 | 47.82 | 47.97 | 47.60 | 47.81 | 18,506,164 | -0.14(-0.30%) |
Nov 18, 2014 | 47.79 | 48.03 | 47.75 | 47.95 | 26,205,484 | +0.52(+1.09%) |
Nov 17, 2014 | 47.23 | 47.48 | 47.21 | 47.43 | 14,906,852 | -0.19(-0.39%) |
Nov 14, 2014 | 47.26 | 47.64 | 47.25 | 47.62 | 17,787,352 | +0.07(+0.14%) |
Nov 13, 2014 | 47.38 | 47.65 | 47.35 | 47.55 | 24,820,738 | +0.23(+0.48%) |
Nov 12, 2014 | 47.21 | 47.41 | 47.20 | 47.33 | 13,266,333 | -0.41(-0.85%) |
Nov 11, 2014 | 47.57 | 47.79 | 47.47 | 47.73 | 16,462,398 | +0.29(+0.60%) |
Nov 10, 2014 | 47.42 | 47.50 | 47.27 | 47.45 | 13,618,297 | +0.21(+0.45%) |
Nov 07, 2014 | 47.06 | 47.25 | 46.88 | 47.24 | 14,570,525 | +0.02(+0.05%) |
Nov 06, 2014 | 47.36 | 47.48 | 47.09 | 47.21 | 18,127,916 | -0.26(-0.54%) |
Nov 05, 2014 | 47.48 | 47.54 | 47.26 | 47.47 | 17,341,574 | +0.09(+0.19%) |
Nov 04, 2014 | 47.30 | 47.40 | 47.09 | 47.38 | 16,953,426 | -0.27(-0.57%) |
Nov 03, 2014 | 47.74 | 47.81 | 47.50 | 47.65 | 19,139,434 | -0.41(-0.86%) |
Oct 31, 2014 | 47.88 | 48.09 | 47.75 | 48.06 | 30,318,602 | +0.87(+1.85%) |
Oct 30, 2014 | 46.70 | 47.33 | 46.66 | 47.19 | 19,420,246 | +0.34(+0.72%) |
Oct 29, 2014 | 47.35 | 47.44 | 46.70 | 46.85 | 28,981,442 | -0.36(-0.76%) |
Oct 28, 2014 | 47.00 | 47.22 | 46.94 | 47.21 | 19,496,462 | +0.71(+1.52%) |
Oct 27, 2014 | 46.36 | 46.72 | 46.29 | 46.51 | 23,734,628 | -0.26(-0.56%) |
Oct 24, 2014 | 46.64 | 46.79 | 46.50 | 46.77 | 16,300,531 | +0.26(+0.55%) |
Oct 23, 2014 | 46.46 | 46.76 | 46.41 | 46.52 | 22,748,202 | +0.44(+0.96%) |
Oct 22, 2014 | 46.38 | 46.51 | 46.03 | 46.07 | 18,603,980 | -0.34(-0.73%) |
Oct 21, 2014 | 46.10 | 46.45 | 46.06 | 46.41 | 22,419,126 | +0.55(+1.20%) |
Oct 20, 2014 | 45.52 | 45.94 | 45.51 | 45.86 | 30,597,228 | +0.29(+0.63%) |
Oct 17, 2014 | 45.44 | 45.70 | 45.31 | 45.58 | 30,328,412 | +0.83(+1.86%) |
Oct 16, 2014 | 44.10 | 45.16 | 44.05 | 44.74 | 65,204,872 | -0.42(-0.93%) |
Oct 15, 2014 | 45.43 | 45.21 | 44.32 | 45.16 | 49,634,144 | -0.27(-0.60%) |
Oct 14, 2014 | 45.65 | 45.81 | 45.35 | 45.43 | 29,660,598 | +0.11(+0.25%) |
Oct 13, 2014 | 45.88 | 46.00 | 45.31 | 45.32 | 21,772,350 | -0.06(-0.13%) |
Oct 10, 2014 | 45.85 | 45.98 | 45.37 | 45.38 | 35,145,304 | -0.69(-1.50%) |
Oct 09, 2014 | 46.88 | 46.98 | 46.02 | 46.07 | 31,684,544 | -1.27(-2.68%) |
Oct 08, 2014 | 46.66 | 47.42 | 46.48 | 47.34 | 24,362,528 | +0.74(+1.58%) |
Oct 07, 2014 | 47.09 | 47.12 | 46.60 | 46.61 | 20,777,552 | -0.80(-1.70%) |
Oct 06, 2014 | 47.36 | 47.47 | 47.10 | 47.41 | 22,105,526 | +0.30(+0.64%) |
Oct 03, 2014 | 47.04 | 47.17 | 46.92 | 47.11 | 14,791,464 | +0.00(+0.00%) |
Oct 02, 2014 | 47.36 | 47.41 | 46.67 | 47.11 | 28,856,060 | -0.51(-1.07%) |