Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 50.87 | 50.17 | 50.17 | 50.17 | 3,795,460 | -0.85(-1.67%) |
Dec 30, 2014 | 50.94 | 51.50 | 50.51 | 51.02 | 4,493,494 | +0.07(+0.14%) |
Dec 29, 2014 | 51.08 | 51.34 | 50.45 | 50.95 | 4,259,103 | +0.12(+0.23%) |
Dec 26, 2014 | 50.61 | 51.31 | 50.45 | 50.83 | 2,633,891 | +0.38(+0.76%) |
Dec 24, 2014 | 50.45 | 50.45 | 50.45 | 50.45 | 2,987,231 | -0.32(-0.63%) |
Dec 23, 2014 | 50.02 | 50.89 | 49.89 | 50.77 | 5,313,227 | +0.93(+1.87%) |
Dec 22, 2014 | 49.72 | 50.13 | 49.19 | 49.84 | 5,059,627 | -0.41(-0.81%) |
Dec 19, 2014 | 48.70 | 50.30 | 48.34 | 50.24 | 9,543,021 | +1.95(+4.03%) |
Dec 18, 2014 | 48.91 | 49.19 | 46.76 | 48.30 | 7,510,619 | +0.47(+0.98%) |
Dec 17, 2014 | 46.72 | 48.38 | 46.61 | 47.83 | 6,471,730 | +0.92(+1.97%) |
Dec 16, 2014 | 45.20 | 48.02 | 44.79 | 46.91 | 8,873,213 | +1.36(+3.00%) |
Dec 15, 2014 | 46.63 | 47.17 | 45.39 | 45.54 | 13,086,078 | -0.41(-0.90%) |
Dec 12, 2014 | 46.39 | 46.96 | 45.70 | 45.95 | 6,328,306 | -0.80(-1.71%) |
Dec 11, 2014 | 46.96 | 47.66 | 46.61 | 46.75 | 6,779,818 | -0.20(-0.43%) |
Dec 10, 2014 | 47.32 | 47.82 | 46.47 | 46.96 | 7,988,980 | -1.19(-2.47%) |
Dec 09, 2014 | 47.97 | 48.37 | 47.27 | 48.14 | 7,529,145 | -0.08(-0.17%) |
Dec 08, 2014 | 50.54 | 50.82 | 48.07 | 48.23 | 9,588,278 | -2.86(-5.60%) |
Dec 05, 2014 | 52.35 | 52.61 | 51.02 | 51.09 | 6,077,581 | -1.36(-2.60%) |
Dec 04, 2014 | 52.01 | 52.64 | 51.51 | 52.45 | 5,594,839 | +0.10(+0.19%) |
Dec 03, 2014 | 51.64 | 52.66 | 51.63 | 52.36 | 4,674,390 | +0.75(+1.45%) |
Dec 02, 2014 | 50.20 | 51.98 | 50.20 | 51.61 | 7,384,422 | +1.33(+2.64%) |
Dec 01, 2014 | 51.08 | 51.59 | 49.73 | 50.28 | 10,644,478 | -0.81(-1.59%) |
Nov 28, 2014 | 54.86 | 54.99 | 50.91 | 51.09 | 7,577,561 | -4.38(-7.90%) |
Nov 26, 2014 | 55.67 | 55.47 | 55.47 | 55.47 | 6,265,596 | -0.18(-0.33%) |
Nov 25, 2014 | 55.81 | 56.09 | 55.29 | 55.65 | 4,943,261 | +0.08(+0.15%) |
Nov 24, 2014 | 55.37 | 55.90 | 55.32 | 55.57 | 4,254,325 | +0.00(+0.00%) |
Nov 21, 2014 | 55.28 | 56.20 | 54.73 | 55.57 | 7,619,483 | +1.11(+2.04%) |
Nov 20, 2014 | 52.84 | 54.57 | 52.83 | 54.46 | 6,845,804 | +1.44(+2.72%) |
Nov 19, 2014 | 51.87 | 53.23 | 51.63 | 53.01 | 6,747,282 | +1.27(+2.45%) |
Nov 18, 2014 | 51.18 | 52.15 | 50.95 | 51.75 | 6,760,284 | +0.83(+1.62%) |
Nov 17, 2014 | 50.23 | 51.16 | 50.23 | 50.92 | 6,185,129 | +0.70(+1.39%) |
Nov 14, 2014 | 49.64 | 50.26 | 49.54 | 50.22 | 10,917,752 | +0.66(+1.34%) |
Nov 13, 2014 | 50.82 | 50.88 | 49.13 | 49.56 | 7,744,175 | -1.55(-3.03%) |
Nov 12, 2014 | 51.06 | 51.92 | 50.97 | 51.10 | 5,293,540 | -0.07(-0.14%) |
Nov 11, 2014 | 52.04 | 52.22 | 50.89 | 51.17 | 5,721,440 | -0.60(-1.15%) |
Nov 10, 2014 | 52.12 | 52.54 | 51.69 | 51.77 | 4,795,100 | -0.14(-0.27%) |
Nov 07, 2014 | 52.33 | 52.53 | 51.62 | 51.91 | 7,862,646 | -0.50(-0.95%) |
Nov 06, 2014 | 52.24 | 52.56 | 51.65 | 52.41 | 5,756,908 | +0.47(+0.91%) |
Nov 05, 2014 | 52.05 | 53.07 | 51.20 | 51.94 | 7,813,076 | +0.17(+0.34%) |
Nov 04, 2014 | 52.83 | 53.12 | 51.06 | 51.77 | 8,652,754 | -1.52(-2.86%) |
Nov 03, 2014 | 54.52 | 54.80 | 53.08 | 53.29 | 7,948,582 | -1.26(-2.32%) |
Oct 31, 2014 | 54.00 | 54.73 | 53.27 | 54.55 | 5,538,436 | +0.76(+1.42%) |
Oct 30, 2014 | 53.06 | 53.91 | 52.56 | 53.79 | 5,391,884 | +0.70(+1.32%) |
Oct 29, 2014 | 54.59 | 54.88 | 52.54 | 53.09 | 6,215,815 | -0.79(-1.47%) |
Oct 28, 2014 | 52.71 | 54.01 | 52.24 | 53.88 | 10,907,920 | +1.42(+2.72%) |
Oct 27, 2014 | 52.57 | 52.89 | 53.16 | 52.45 | 6,181,220 | -0.70(-1.32%) |
Oct 24, 2014 | 52.92 | 53.21 | 52.02 | 53.16 | 4,208,838 | +0.26(+0.49%) |
Oct 23, 2014 | 53.11 | 53.56 | 52.79 | 52.90 | 4,637,978 | +0.51(+0.97%) |
Oct 22, 2014 | 53.34 | 53.89 | 52.36 | 52.39 | 7,463,747 | -0.99(-1.85%) |
Oct 21, 2014 | 51.67 | 53.56 | 50.68 | 53.38 | 9,706,329 | +3.10(+6.16%) |
Oct 20, 2014 | 49.87 | 50.35 | 49.87 | 50.28 | 5,030,045 | +0.10(+0.19%) |
Oct 17, 2014 | 49.12 | 50.74 | 48.78 | 50.18 | 11,826,422 | +1.74(+3.59%) |
Oct 16, 2014 | 46.88 | 49.01 | 45.95 | 48.44 | 12,850,856 | +1.26(+2.68%) |
Oct 15, 2014 | 48.52 | 49.24 | 46.03 | 47.18 | 16,415,653 | -1.88(-3.82%) |
Oct 14, 2014 | 51.09 | 51.54 | 48.72 | 49.05 | 13,482,325 | -1.71(-3.37%) |
Oct 13, 2014 | 52.80 | 53.61 | 50.63 | 50.76 | 7,448,269 | -2.27(-4.28%) |
Oct 10, 2014 | 53.34 | 54.02 | 51.99 | 53.04 | 6,766,209 | -0.20(-0.38%) |
Oct 09, 2014 | 54.88 | 55.16 | 53.20 | 53.24 | 5,137,826 | -1.77(-3.22%) |
Oct 08, 2014 | 54.09 | 55.05 | 53.18 | 55.01 | 6,309,225 | +1.26(+2.34%) |
Oct 07, 2014 | 53.92 | 54.76 | 53.61 | 53.75 | 5,258,421 | +0.00(+0.00%) |
Oct 06, 2014 | 54.00 | 54.29 | 53.30 | 53.75 | 3,712,712 | -0.20(-0.37%) |
Oct 03, 2014 | 54.36 | 54.40 | 53.54 | 53.95 | 6,973,765 | -0.08(-0.15%) |
Oct 02, 2014 | 55.02 | 55.17 | 52.77 | 54.04 | 12,877,253 | -1.30(-2.35%) |