Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 44.52 | 44.59 | 44.59 | 44.59 | 1,990,900 | +0.07(+0.17%) |
Dec 30, 2014 | 43.94 | 44.65 | 43.63 | 44.52 | 1,458,604 | +0.10(+0.23%) |
Dec 29, 2014 | 44.26 | 45.00 | 44.16 | 44.42 | 1,206,262 | +0.08(+0.18%) |
Dec 26, 2014 | 43.97 | 45.43 | 43.80 | 44.34 | 1,518,428 | +0.67(+1.53%) |
Dec 24, 2014 | 43.99 | 43.67 | 43.67 | 43.67 | 862,500 | -0.39(-0.89%) |
Dec 23, 2014 | 43.84 | 44.75 | 43.75 | 44.06 | 2,001,240 | +0.22(+0.50%) |
Dec 22, 2014 | 45.05 | 45.23 | 43.84 | 43.84 | 2,185,820 | -1.19(-2.64%) |
Dec 19, 2014 | 45.44 | 45.59 | 44.30 | 45.03 | 3,501,270 | -0.18(-0.40%) |
Dec 18, 2014 | 43.36 | 45.70 | 43.36 | 45.21 | 4,553,446 | +2.86(+6.75%) |
Dec 17, 2014 | 41.23 | 42.41 | 40.54 | 42.35 | 2,371,163 | +1.45(+3.55%) |
Dec 16, 2014 | 41.26 | 42.70 | 40.78 | 40.90 | 4,962,774 | -0.76(-1.82%) |
Dec 15, 2014 | 42.36 | 42.98 | 41.44 | 41.66 | 1,728,410 | -0.46(-1.09%) |
Dec 12, 2014 | 42.58 | 43.11 | 42.03 | 42.12 | 1,827,543 | -0.92(-2.14%) |
Dec 11, 2014 | 43.40 | 44.27 | 42.84 | 43.04 | 1,373,594 | -0.03(-0.07%) |
Dec 10, 2014 | 44.89 | 45.20 | 42.92 | 43.07 | 2,819,864 | -1.99(-4.42%) |
Dec 09, 2014 | 44.00 | 45.20 | 42.68 | 45.06 | 2,663,758 | +0.41(+0.92%) |
Dec 08, 2014 | 46.75 | 47.04 | 44.41 | 44.65 | 2,570,359 | -2.26(-4.82%) |
Dec 05, 2014 | 46.88 | 47.48 | 46.65 | 46.91 | 1,331,359 | +0.19(+0.41%) |
Dec 04, 2014 | 47.11 | 47.23 | 46.14 | 46.72 | 1,653,190 | -0.40(-0.85%) |
Dec 03, 2014 | 46.60 | 47.56 | 46.51 | 47.12 | 2,582,159 | +0.70(+1.51%) |
Dec 02, 2014 | 45.57 | 46.91 | 45.57 | 46.42 | 1,724,806 | +0.66(+1.44%) |
Dec 01, 2014 | 48.29 | 48.78 | 45.46 | 45.76 | 3,795,266 | -3.04(-6.23%) |
Nov 28, 2014 | 50.24 | 50.25 | 47.89 | 48.80 | 2,979,680 | -2.73(-5.29%) |
Nov 26, 2014 | 50.96 | 51.52 | 51.52 | 51.52 | 1,506,700 | +0.48(+0.95%) |
Nov 25, 2014 | 50.67 | 51.10 | 50.15 | 51.04 | 1,830,088 | +0.38(+0.75%) |
Nov 24, 2014 | 49.58 | 50.71 | 49.50 | 50.66 | 1,892,261 | +0.90(+1.81%) |
Nov 21, 2014 | 50.22 | 50.78 | 49.63 | 49.76 | 1,933,213 | +0.33(+0.67%) |
Nov 20, 2014 | 48.51 | 49.91 | 47.88 | 49.43 | 1,719,557 | +0.61(+1.25%) |
Nov 19, 2014 | 49.50 | 49.69 | 48.25 | 48.82 | 2,017,299 | -0.64(-1.29%) |
Nov 18, 2014 | 48.41 | 49.68 | 48.25 | 49.46 | 2,944,282 | +1.51(+3.15%) |
Nov 17, 2014 | 48.10 | 49.15 | 47.20 | 47.95 | 2,502,985 | -0.54(-1.11%) |
Nov 14, 2014 | 47.31 | 48.66 | 45.94 | 48.49 | 3,790,814 | +0.93(+1.96%) |
Nov 13, 2014 | 49.25 | 49.40 | 47.13 | 47.56 | 4,233,054 | -2.03(-4.09%) |
Nov 12, 2014 | 51.11 | 51.39 | 49.18 | 49.59 | 3,814,456 | -1.40(-2.75%) |
Nov 11, 2014 | 51.91 | 52.35 | 50.76 | 50.99 | 2,187,727 | -0.97(-1.87%) |
Nov 10, 2014 | 50.79 | 52.60 | 50.70 | 51.96 | 4,720,255 | +1.67(+3.32%) |
Nov 07, 2014 | 52.72 | 53.48 | 50.00 | 50.29 | 11,166,076 | -6.12(-10.85%) |
Nov 06, 2014 | 56.45 | 57.35 | 55.80 | 56.41 | 3,153,842 | +0.15(+0.27%) |
Nov 05, 2014 | 57.05 | 57.73 | 56.03 | 56.26 | 1,818,850 | -0.61(-1.07%) |
Nov 04, 2014 | 57.93 | 58.41 | 56.81 | 56.87 | 1,667,166 | -1.44(-2.47%) |
Nov 03, 2014 | 58.78 | 59.78 | 58.06 | 58.31 | 1,839,546 | -0.59(-1.00%) |
Oct 31, 2014 | 57.40 | 58.97 | 56.60 | 58.90 | 2,533,632 | +2.80(+4.99%) |
Oct 30, 2014 | 55.85 | 56.40 | 54.61 | 56.10 | 2,017,934 | -0.06(-0.11%) |
Oct 29, 2014 | 57.44 | 58.00 | 55.27 | 56.16 | 1,883,086 | -1.22(-2.13%) |
Oct 28, 2014 | 54.85 | 57.42 | 54.06 | 57.38 | 2,793,594 | +3.09(+5.69%) |
Oct 27, 2014 | 56.01 | 56.44 | 53.97 | 54.29 | 2,398,812 | -2.15(-3.81%) |
Oct 24, 2014 | 56.14 | 56.93 | 55.13 | 56.44 | 1,442,898 | +0.17(+0.30%) |
Oct 23, 2014 | 55.31 | 56.86 | 55.11 | 56.27 | 2,035,871 | +1.52(+2.78%) |
Oct 22, 2014 | 56.49 | 56.99 | 54.51 | 54.75 | 2,487,594 | -1.60(-2.84%) |
Oct 21, 2014 | 55.03 | 56.60 | 54.93 | 56.35 | 2,156,265 | +1.98(+3.64%) |
Oct 20, 2014 | 53.23 | 54.61 | 52.61 | 54.37 | 1,910,671 | +1.14(+2.14%) |
Oct 17, 2014 | 55.39 | 55.98 | 52.75 | 53.23 | 2,861,449 | -0.99(-1.83%) |
Oct 16, 2014 | 52.23 | 55.14 | 51.79 | 54.22 | 2,546,225 | +0.98(+1.84%) |
Oct 15, 2014 | 50.85 | 53.82 | 50.51 | 53.24 | 4,498,120 | +1.24(+2.38%) |
Oct 14, 2014 | 51.37 | 53.07 | 50.13 | 52.00 | 4,162,763 | +1.49(+2.95%) |
Oct 13, 2014 | 53.91 | 54.73 | 50.36 | 50.51 | 4,620,560 | -3.21(-5.98%) |
Oct 10, 2014 | 55.79 | 56.08 | 53.64 | 53.72 | 4,532,252 | -2.77(-4.90%) |
Oct 09, 2014 | 61.34 | 61.50 | 56.47 | 56.49 | 5,326,493 | -5.70(-9.17%) |
Oct 08, 2014 | 60.40 | 62.66 | 58.81 | 62.19 | 2,680,369 | +1.77(+2.93%) |
Oct 07, 2014 | 62.21 | 62.22 | 60.39 | 60.42 | 2,139,430 | -1.95(-3.13%) |
Oct 06, 2014 | 64.31 | 64.43 | 61.61 | 62.37 | 2,401,276 | -1.73(-2.70%) |
Oct 03, 2014 | 64.52 | 65.07 | 63.87 | 64.10 | 1,345,453 | +0.27(+0.42%) |
Oct 02, 2014 | 63.90 | 64.85 | 62.16 | 63.83 | 2,240,658 | +0.12(+0.19%) |