Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 50.85 | 50.15 | 50.15 | 50.15 | 3,796,493 | -0.85(-1.67%) |
Dec 30, 2014 | 50.92 | 51.49 | 50.50 | 51.01 | 4,494,718 | +0.07(+0.14%) |
Dec 29, 2014 | 51.07 | 51.32 | 50.43 | 50.94 | 4,260,263 | +0.12(+0.23%) |
Dec 26, 2014 | 50.60 | 51.30 | 50.43 | 50.82 | 2,634,609 | +0.38(+0.76%) |
Dec 24, 2014 | 50.43 | 50.43 | 50.43 | 50.43 | 2,988,044 | -0.32(-0.63%) |
Dec 23, 2014 | 50.01 | 50.87 | 49.87 | 50.75 | 5,314,674 | +0.93(+1.87%) |
Dec 22, 2014 | 49.71 | 50.12 | 49.17 | 49.82 | 5,061,005 | -0.41(-0.81%) |
Dec 19, 2014 | 48.68 | 50.28 | 48.32 | 50.23 | 9,545,620 | +1.94(+4.03%) |
Dec 18, 2014 | 48.89 | 49.17 | 46.75 | 48.29 | 7,512,664 | +0.47(+0.98%) |
Dec 17, 2014 | 46.71 | 48.37 | 46.60 | 47.82 | 6,473,492 | +0.92(+1.97%) |
Dec 16, 2014 | 45.19 | 48.01 | 44.78 | 46.89 | 8,875,630 | +1.36(+3.00%) |
Dec 15, 2014 | 46.62 | 47.16 | 45.38 | 45.53 | 13,089,642 | -0.41(-0.90%) |
Dec 12, 2014 | 46.38 | 46.95 | 45.68 | 45.94 | 6,330,030 | -0.80(-1.71%) |
Dec 11, 2014 | 46.94 | 47.65 | 46.60 | 46.74 | 6,781,665 | -0.20(-0.43%) |
Dec 10, 2014 | 47.31 | 47.81 | 46.46 | 46.94 | 7,991,156 | -1.19(-2.47%) |
Dec 09, 2014 | 47.96 | 48.36 | 47.26 | 48.13 | 7,531,195 | -0.08(-0.17%) |
Dec 08, 2014 | 50.52 | 50.80 | 48.06 | 48.22 | 9,590,889 | -2.86(-5.60%) |
Dec 05, 2014 | 52.34 | 52.59 | 51.01 | 51.08 | 6,079,236 | -1.36(-2.60%) |
Dec 04, 2014 | 51.99 | 52.63 | 51.50 | 52.44 | 5,596,363 | +0.10(+0.19%) |
Dec 03, 2014 | 51.63 | 52.64 | 51.62 | 52.34 | 4,675,663 | +0.75(+1.45%) |
Dec 02, 2014 | 50.19 | 51.96 | 50.19 | 51.59 | 7,386,433 | +1.33(+2.64%) |
Dec 01, 2014 | 51.06 | 51.57 | 49.71 | 50.27 | 10,647,377 | -0.81(-1.59%) |
Nov 28, 2014 | 54.85 | 54.98 | 50.89 | 51.08 | 7,579,625 | -4.38(-7.90%) |
Nov 26, 2014 | 55.66 | 55.46 | 55.46 | 55.46 | 6,267,303 | -0.18(-0.33%) |
Nov 25, 2014 | 55.79 | 56.08 | 55.27 | 55.64 | 4,944,607 | +0.08(+0.15%) |
Nov 24, 2014 | 55.35 | 55.89 | 55.30 | 55.55 | 4,255,484 | +0.00(+0.00%) |
Nov 21, 2014 | 55.27 | 56.18 | 54.71 | 55.55 | 7,621,558 | +1.11(+2.04%) |
Nov 20, 2014 | 52.83 | 54.55 | 52.81 | 54.44 | 6,847,669 | +1.44(+2.72%) |
Nov 19, 2014 | 51.86 | 53.22 | 51.62 | 53.00 | 6,749,120 | +1.27(+2.45%) |
Nov 18, 2014 | 51.17 | 52.14 | 50.94 | 51.73 | 6,762,125 | +0.83(+1.62%) |
Nov 17, 2014 | 50.22 | 51.14 | 50.22 | 50.91 | 6,186,814 | +0.70(+1.39%) |
Nov 14, 2014 | 49.62 | 50.25 | 49.52 | 50.21 | 10,920,725 | +0.66(+1.34%) |
Nov 13, 2014 | 50.80 | 50.87 | 49.12 | 49.54 | 7,746,284 | -1.55(-3.03%) |
Nov 12, 2014 | 51.04 | 51.91 | 50.96 | 51.09 | 5,294,982 | -0.07(-0.14%) |
Nov 11, 2014 | 52.03 | 52.21 | 50.88 | 51.16 | 5,722,998 | -0.60(-1.15%) |
Nov 10, 2014 | 52.11 | 52.52 | 51.67 | 51.76 | 4,796,405 | -0.14(-0.27%) |
Nov 07, 2014 | 52.31 | 52.52 | 51.60 | 51.90 | 7,864,787 | -0.50(-0.95%) |
Nov 06, 2014 | 52.23 | 52.55 | 51.63 | 52.40 | 5,758,476 | +0.47(+0.91%) |
Nov 05, 2014 | 52.04 | 53.06 | 51.19 | 51.92 | 7,815,203 | +0.17(+0.34%) |
Nov 04, 2014 | 52.81 | 53.11 | 51.05 | 51.75 | 8,655,110 | -1.52(-2.86%) |
Nov 03, 2014 | 54.51 | 54.78 | 53.06 | 53.27 | 7,950,746 | -1.26(-2.32%) |
Oct 31, 2014 | 53.98 | 54.72 | 53.25 | 54.54 | 5,539,945 | +0.76(+1.42%) |
Oct 30, 2014 | 53.04 | 53.89 | 52.54 | 53.77 | 5,393,353 | +0.70(+1.32%) |
Oct 29, 2014 | 54.58 | 54.86 | 52.53 | 53.07 | 6,217,508 | -0.79(-1.47%) |
Oct 28, 2014 | 52.70 | 53.99 | 52.22 | 53.86 | 10,910,891 | +1.42(+2.72%) |
Oct 27, 2014 | 52.56 | 52.88 | 53.14 | 52.44 | 6,182,903 | -0.70(-1.32%) |
Oct 24, 2014 | 52.90 | 53.20 | 52.00 | 53.14 | 4,209,984 | +0.26(+0.49%) |
Oct 23, 2014 | 53.09 | 53.54 | 52.77 | 52.88 | 4,639,241 | +0.51(+0.97%) |
Oct 22, 2014 | 53.32 | 53.88 | 52.35 | 52.38 | 7,465,779 | -0.99(-1.85%) |
Oct 21, 2014 | 51.65 | 53.55 | 50.67 | 53.36 | 9,708,972 | +3.10(+6.16%) |
Oct 20, 2014 | 49.85 | 50.34 | 49.85 | 50.26 | 5,031,415 | +0.10(+0.19%) |
Oct 17, 2014 | 49.11 | 50.72 | 48.76 | 50.17 | 11,829,643 | +1.74(+3.59%) |
Oct 16, 2014 | 46.87 | 48.99 | 45.94 | 48.43 | 12,854,355 | +1.26(+2.68%) |
Oct 15, 2014 | 48.51 | 49.23 | 46.02 | 47.17 | 16,420,123 | -1.88(-3.82%) |
Oct 14, 2014 | 51.08 | 51.52 | 48.71 | 49.04 | 13,485,996 | -1.71(-3.37%) |
Oct 13, 2014 | 52.79 | 53.59 | 50.61 | 50.75 | 7,450,297 | -2.27(-4.28%) |
Oct 10, 2014 | 53.32 | 54.00 | 51.97 | 53.02 | 6,768,052 | -0.20(-0.38%) |
Oct 09, 2014 | 54.86 | 55.14 | 53.19 | 53.22 | 5,139,225 | -1.77(-3.22%) |
Oct 08, 2014 | 54.07 | 55.03 | 53.16 | 55.00 | 6,310,943 | +1.26(+2.34%) |
Oct 07, 2014 | 53.90 | 54.75 | 53.60 | 53.74 | 5,259,853 | +0.00(+0.00%) |
Oct 06, 2014 | 53.98 | 54.27 | 53.29 | 53.74 | 3,713,723 | -0.20(-0.37%) |
Oct 03, 2014 | 54.35 | 54.38 | 53.52 | 53.94 | 6,975,664 | -0.08(-0.15%) |
Oct 02, 2014 | 55.01 | 55.16 | 52.76 | 54.02 | 12,880,759 | -1.30(-2.35%) |