Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 44.64 | 43.68 | 43.68 | 43.68 | 1,000,200 | -0.93(-2.08%) |
Dec 30, 2014 | 44.81 | 45.25 | 44.37 | 44.61 | 1,045,502 | -0.33(-0.73%) |
Dec 29, 2014 | 44.81 | 45.31 | 44.63 | 44.94 | 982,490 | -0.03(-0.07%) |
Dec 26, 2014 | 45.24 | 45.60 | 44.94 | 44.97 | 1,042,800 | -0.25(-0.55%) |
Dec 24, 2014 | 44.90 | 45.22 | 45.22 | 45.22 | 1,031,100 | +0.41(+0.91%) |
Dec 23, 2014 | 44.60 | 45.59 | 44.60 | 44.81 | 2,419,649 | +0.59(+1.33%) |
Dec 22, 2014 | 44.29 | 44.55 | 44.00 | 44.22 | 1,561,083 | -0.07(-0.16%) |
Dec 19, 2014 | 43.17 | 44.54 | 43.09 | 44.29 | 2,922,952 | +1.30(+3.02%) |
Dec 18, 2014 | 42.05 | 43.02 | 41.92 | 42.99 | 2,687,932 | +1.71(+4.14%) |
Dec 17, 2014 | 40.78 | 41.42 | 40.31 | 41.28 | 2,634,347 | +0.41(+1.00%) |
Dec 16, 2014 | 41.61 | 41.78 | 40.85 | 40.87 | 2,418,126 | -0.77(-1.85%) |
Dec 15, 2014 | 41.67 | 41.98 | 40.97 | 41.64 | 1,771,130 | +0.11(+0.26%) |
Dec 12, 2014 | 42.14 | 42.45 | 41.53 | 41.53 | 1,591,743 | -1.07(-2.51%) |
Dec 11, 2014 | 42.83 | 43.40 | 42.44 | 42.60 | 1,118,280 | +0.08(+0.19%) |
Dec 10, 2014 | 43.48 | 43.91 | 42.46 | 42.52 | 1,622,647 | -0.96(-2.21%) |
Dec 09, 2014 | 42.95 | 43.53 | 42.79 | 43.48 | 1,761,333 | +0.08(+0.18%) |
Dec 08, 2014 | 44.27 | 44.62 | 43.19 | 43.40 | 1,491,376 | -1.14(-2.56%) |
Dec 05, 2014 | 44.41 | 44.75 | 44.34 | 44.54 | 2,418,228 | +0.11(+0.25%) |
Dec 04, 2014 | 45.00 | 45.07 | 44.34 | 44.43 | 1,353,724 | -0.68(-1.51%) |
Dec 03, 2014 | 44.60 | 45.26 | 44.51 | 45.11 | 894,921 | +0.53(+1.19%) |
Dec 02, 2014 | 44.51 | 44.89 | 44.08 | 44.58 | 1,024,677 | +0.15(+0.34%) |
Dec 01, 2014 | 44.89 | 45.05 | 44.39 | 44.43 | 1,487,200 | -0.71(-1.57%) |
Nov 28, 2014 | 44.99 | 45.64 | 44.95 | 45.14 | 701,871 | +0.28(+0.62%) |
Nov 26, 2014 | 44.93 | 44.86 | 44.86 | 44.86 | 941,100 | -0.06(-0.13%) |
Nov 25, 2014 | 45.32 | 45.54 | 44.91 | 44.92 | 2,044,013 | -0.23(-0.51%) |
Nov 24, 2014 | 44.64 | 45.40 | 44.23 | 45.15 | 1,285,940 | +0.58(+1.30%) |
Nov 21, 2014 | 44.73 | 45.39 | 44.40 | 44.57 | 1,568,247 | +0.11(+0.25%) |
Nov 20, 2014 | 44.60 | 44.89 | 44.25 | 44.46 | 1,248,258 | -0.31(-0.69%) |
Nov 19, 2014 | 44.68 | 44.94 | 44.23 | 44.77 | 1,549,785 | +0.04(+0.09%) |
Nov 18, 2014 | 44.81 | 45.14 | 44.70 | 44.73 | 1,605,771 | -0.08(-0.18%) |
Nov 17, 2014 | 44.20 | 45.25 | 44.14 | 44.81 | 2,046,017 | +0.56(+1.27%) |
Nov 14, 2014 | 44.52 | 44.69 | 44.17 | 44.25 | 1,806,894 | -0.35(-0.78%) |
Nov 13, 2014 | 44.46 | 44.70 | 44.08 | 44.60 | 1,594,116 | +0.02(+0.04%) |
Nov 12, 2014 | 43.59 | 44.66 | 43.33 | 44.58 | 1,492,501 | +0.87(+1.99%) |
Nov 11, 2014 | 43.17 | 44.11 | 43.17 | 43.71 | 1,525,596 | +0.18(+0.41%) |
Nov 10, 2014 | 42.69 | 43.76 | 42.60 | 43.53 | 2,159,321 | +0.82(+1.92%) |
Nov 07, 2014 | 42.62 | 43.03 | 42.01 | 42.71 | 2,446,884 | +0.03(+0.07%) |
Nov 06, 2014 | 42.71 | 44.27 | 42.04 | 42.68 | 5,443,608 | +1.62(+3.95%) |
Nov 05, 2014 | 42.16 | 42.17 | 40.90 | 41.06 | 2,341,247 | -0.66(-1.58%) |
Nov 04, 2014 | 41.64 | 41.93 | 41.45 | 41.72 | 849,448 | -0.10(-0.24%) |
Nov 03, 2014 | 42.30 | 42.45 | 41.74 | 41.82 | 1,096,735 | -0.50(-1.18%) |
Oct 31, 2014 | 41.85 | 42.55 | 41.76 | 42.32 | 1,279,924 | +0.92(+2.22%) |
Oct 30, 2014 | 40.67 | 41.58 | 40.55 | 41.40 | 1,220,932 | +0.68(+1.67%) |
Oct 29, 2014 | 41.33 | 41.49 | 40.25 | 40.72 | 1,392,034 | -0.66(-1.59%) |
Oct 28, 2014 | 40.71 | 41.48 | 40.71 | 41.38 | 1,329,844 | +0.75(+1.85%) |
Oct 27, 2014 | 40.57 | 40.69 | 40.69 | 40.63 | 1,163,334 | -0.06(-0.15%) |
Oct 24, 2014 | 39.95 | 40.91 | 39.88 | 40.69 | 1,481,147 | +0.82(+2.06%) |
Oct 23, 2014 | 40.29 | 40.41 | 39.60 | 39.87 | 3,965,479 | -0.17(-0.42%) |
Oct 22, 2014 | 41.47 | 41.58 | 39.97 | 40.04 | 2,211,079 | -1.26(-3.05%) |
Oct 21, 2014 | 40.80 | 41.56 | 40.60 | 41.30 | 1,918,039 | +0.60(+1.47%) |
Oct 20, 2014 | 41.69 | 42.00 | 40.63 | 40.70 | 2,174,286 | -1.59(-3.76%) |
Oct 17, 2014 | 41.36 | 42.36 | 41.18 | 42.29 | 1,729,784 | +1.29(+3.15%) |
Oct 16, 2014 | 40.53 | 41.58 | 40.53 | 41.00 | 1,995,323 | -0.18(-0.44%) |
Oct 15, 2014 | 40.69 | 41.58 | 40.09 | 41.18 | 3,235,582 | -0.14(-0.34%) |
Oct 14, 2014 | 40.00 | 41.88 | 39.87 | 41.32 | 2,224,589 | +1.42(+3.56%) |
Oct 13, 2014 | 40.11 | 41.04 | 39.54 | 39.90 | 2,491,778 | -0.11(-0.27%) |
Oct 10, 2014 | 41.09 | 41.58 | 40.01 | 40.01 | 2,108,864 | -1.14(-2.77%) |
Oct 09, 2014 | 41.61 | 41.62 | 40.55 | 41.15 | 1,672,219 | -0.80(-1.91%) |
Oct 08, 2014 | 41.25 | 41.99 | 40.96 | 41.95 | 1,173,023 | +0.66(+1.60%) |
Oct 07, 2014 | 42.01 | 42.08 | 41.26 | 41.29 | 1,894,196 | -0.94(-2.23%) |
Oct 06, 2014 | 42.27 | 42.57 | 41.73 | 42.23 | 946,118 | +0.27(+0.64%) |
Oct 03, 2014 | 42.05 | 42.32 | 41.87 | 41.96 | 1,106,127 | +0.12(+0.29%) |
Oct 02, 2014 | 41.62 | 42.00 | 40.97 | 41.84 | 1,383,815 | +0.25(+0.60%) |