Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 47.45 | 46.98 | 46.98 | 46.98 | 29,132,026 | -0.29(-0.62%) |
Dec 30, 2014 | 47.44 | 47.49 | 47.26 | 47.27 | 26,252,608 | -0.44(-0.92%) |
Dec 29, 2014 | 47.65 | 47.88 | 47.64 | 47.71 | 28,498,216 | -0.35(-0.72%) |
Dec 26, 2014 | 48.08 | 48.15 | 48.02 | 48.06 | 22,897,866 | +0.12(+0.26%) |
Dec 24, 2014 | 47.78 | 47.94 | 47.94 | 47.94 | 16,031,874 | +0.22(+0.45%) |
Dec 23, 2014 | 47.77 | 47.84 | 47.65 | 47.72 | 28,399,310 | -0.15(-0.32%) |
Dec 22, 2014 | 47.85 | 47.91 | 47.68 | 47.87 | 32,004,396 | +0.23(+0.49%) |
Dec 19, 2014 | 47.47 | 47.78 | 47.36 | 47.64 | 38,450,756 | +0.07(+0.15%) |
Dec 18, 2014 | 47.27 | 47.64 | 47.20 | 47.57 | 42,805,980 | +0.83(+1.78%) |
Dec 17, 2014 | 46.35 | 47.07 | 46.32 | 46.74 | 37,291,256 | +0.55(+1.20%) |
Dec 16, 2014 | 45.90 | 46.77 | 45.82 | 46.19 | 50,017,316 | +0.33(+0.72%) |
Dec 15, 2014 | 46.77 | 46.85 | 45.71 | 45.86 | 50,477,688 | -0.77(-1.66%) |
Dec 12, 2014 | 47.42 | 47.50 | 46.60 | 46.63 | 40,760,940 | -0.92(-1.93%) |
Dec 11, 2014 | 47.69 | 47.93 | 47.50 | 47.55 | 25,556,152 | -0.06(-0.13%) |
Dec 10, 2014 | 48.10 | 48.10 | 47.53 | 47.61 | 36,184,024 | -0.61(-1.27%) |
Dec 09, 2014 | 48.03 | 48.26 | 47.89 | 48.22 | 23,717,112 | -0.26(-0.54%) |
Dec 08, 2014 | 48.63 | 48.72 | 48.44 | 48.48 | 19,079,762 | -0.43(-0.88%) |
Dec 05, 2014 | 48.93 | 48.93 | 48.86 | 48.91 | 18,238,672 | +0.11(+0.22%) |
Dec 04, 2014 | 48.83 | 49.01 | 48.64 | 48.80 | 23,913,396 | -0.16(-0.33%) |
Dec 03, 2014 | 48.90 | 49.01 | 48.83 | 48.96 | 14,021,833 | -0.06(-0.12%) |
Dec 02, 2014 | 48.99 | 49.04 | 48.88 | 49.02 | 25,303,350 | +0.14(+0.28%) |
Dec 01, 2014 | 48.96 | 49.00 | 48.73 | 48.89 | 19,390,502 | -0.05(-0.09%) |
Nov 28, 2014 | 49.02 | 49.06 | 48.89 | 48.93 | 11,023,055 | -0.40(-0.81%) |
Nov 26, 2014 | 49.20 | 49.33 | 49.33 | 49.33 | 12,799,907 | +0.19(+0.39%) |
Nov 25, 2014 | 49.06 | 49.19 | 48.96 | 49.14 | 23,917,608 | +0.08(+0.17%) |
Nov 24, 2014 | 48.99 | 49.06 | 48.89 | 49.06 | 21,789,856 | +0.28(+0.58%) |
Nov 21, 2014 | 48.96 | 48.99 | 48.61 | 48.77 | 29,311,566 | +0.42(+0.87%) |
Nov 20, 2014 | 48.15 | 48.48 | 48.14 | 48.35 | 21,569,930 | -0.29(-0.60%) |
Nov 19, 2014 | 48.66 | 48.81 | 48.43 | 48.64 | 18,188,752 | -0.15(-0.30%) |
Nov 18, 2014 | 48.62 | 48.87 | 48.58 | 48.79 | 25,756,016 | +0.53(+1.09%) |
Nov 17, 2014 | 48.05 | 48.31 | 48.03 | 48.26 | 14,651,175 | -0.19(-0.39%) |
Nov 14, 2014 | 48.08 | 48.47 | 48.08 | 48.45 | 17,482,270 | +0.07(+0.14%) |
Nov 13, 2014 | 48.21 | 48.48 | 48.18 | 48.38 | 24,395,022 | +0.23(+0.48%) |
Nov 12, 2014 | 48.03 | 48.24 | 48.02 | 48.15 | 13,038,793 | -0.41(-0.85%) |
Nov 11, 2014 | 48.40 | 48.62 | 48.30 | 48.57 | 16,180,040 | +0.29(+0.60%) |
Nov 10, 2014 | 48.24 | 48.33 | 48.10 | 48.28 | 13,384,720 | +0.21(+0.45%) |
Nov 07, 2014 | 47.88 | 48.08 | 47.70 | 48.06 | 14,320,616 | +0.02(+0.05%) |
Nov 06, 2014 | 48.19 | 48.31 | 47.92 | 48.04 | 17,816,992 | -0.26(-0.54%) |
Nov 05, 2014 | 48.31 | 48.37 | 48.08 | 48.30 | 17,044,136 | +0.09(+0.19%) |
Nov 04, 2014 | 48.13 | 48.23 | 47.92 | 48.21 | 16,662,647 | -0.28(-0.57%) |
Nov 03, 2014 | 48.57 | 48.64 | 48.33 | 48.48 | 18,811,160 | -0.42(-0.86%) |
Oct 31, 2014 | 48.72 | 48.93 | 48.58 | 48.90 | 29,798,588 | +0.89(+1.85%) |
Oct 30, 2014 | 47.52 | 48.16 | 47.47 | 48.02 | 19,087,156 | +0.34(+0.72%) |
Oct 29, 2014 | 48.18 | 48.27 | 47.52 | 47.67 | 28,484,362 | -0.37(-0.76%) |
Oct 28, 2014 | 47.82 | 48.05 | 47.76 | 48.04 | 19,162,066 | +0.72(+1.52%) |
Oct 27, 2014 | 47.17 | 47.53 | 47.10 | 47.32 | 23,327,540 | -0.27(-0.56%) |
Oct 24, 2014 | 47.46 | 47.60 | 47.31 | 47.59 | 16,020,949 | +0.26(+0.55%) |
Oct 23, 2014 | 47.27 | 47.57 | 47.22 | 47.33 | 22,358,032 | +0.45(+0.96%) |
Oct 22, 2014 | 47.19 | 47.32 | 46.84 | 46.88 | 18,284,890 | -0.34(-0.73%) |
Oct 21, 2014 | 46.91 | 47.26 | 46.87 | 47.22 | 22,034,600 | +0.56(+1.20%) |
Oct 20, 2014 | 46.32 | 46.74 | 46.30 | 46.66 | 30,072,434 | +0.29(+0.63%) |
Oct 17, 2014 | 46.23 | 46.49 | 46.10 | 46.37 | 29,808,228 | +0.85(+1.86%) |
Oct 16, 2014 | 44.87 | 45.95 | 44.82 | 45.52 | 64,086,500 | -0.43(-0.93%) |
Oct 15, 2014 | 46.23 | 46.00 | 45.09 | 45.95 | 48,782,836 | -0.28(-0.60%) |
Oct 14, 2014 | 46.45 | 46.61 | 46.14 | 46.23 | 29,151,868 | +0.11(+0.25%) |
Oct 13, 2014 | 46.68 | 46.80 | 46.10 | 46.11 | 21,398,918 | -0.06(-0.13%) |
Oct 10, 2014 | 46.65 | 46.78 | 46.16 | 46.17 | 34,542,500 | -0.70(-1.50%) |
Oct 09, 2014 | 47.70 | 47.80 | 46.82 | 46.88 | 31,141,100 | -1.29(-2.68%) |
Oct 08, 2014 | 47.47 | 48.24 | 47.29 | 48.17 | 23,944,670 | +0.75(+1.58%) |
Oct 07, 2014 | 47.92 | 47.94 | 47.41 | 47.42 | 20,421,182 | -0.82(-1.70%) |
Oct 06, 2014 | 48.19 | 48.30 | 47.92 | 48.24 | 21,726,380 | +0.31(+0.64%) |
Oct 03, 2014 | 47.86 | 47.99 | 47.74 | 47.93 | 14,537,766 | +0.00(+0.00%) |
Oct 02, 2014 | 48.18 | 48.24 | 47.49 | 47.93 | 28,361,130 | -0.52(-1.07%) |