Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 51.70 | 50.99 | 50.99 | 50.99 | 3,734,456 | -0.87(-1.67%) |
Dec 30, 2014 | 51.77 | 52.34 | 51.33 | 51.85 | 4,421,270 | +0.07(+0.14%) |
Dec 29, 2014 | 51.92 | 52.17 | 51.27 | 51.78 | 4,190,647 | +0.12(+0.23%) |
Dec 26, 2014 | 51.44 | 52.15 | 51.27 | 51.66 | 2,591,557 | +0.39(+0.76%) |
Dec 24, 2014 | 51.27 | 51.27 | 51.27 | 51.27 | 2,939,217 | -0.33(-0.63%) |
Dec 23, 2014 | 50.84 | 51.72 | 50.70 | 51.60 | 5,227,827 | +0.95(+1.87%) |
Dec 22, 2014 | 50.53 | 50.95 | 49.99 | 50.65 | 4,978,304 | -0.41(-0.81%) |
Dec 19, 2014 | 49.49 | 51.12 | 49.12 | 51.06 | 9,389,637 | +1.98(+4.03%) |
Dec 18, 2014 | 49.71 | 49.99 | 47.52 | 49.09 | 7,389,901 | +0.48(+0.98%) |
Dec 17, 2014 | 47.49 | 49.17 | 47.37 | 48.61 | 6,367,710 | +0.94(+1.97%) |
Dec 16, 2014 | 45.94 | 48.80 | 45.53 | 47.67 | 8,730,594 | +1.39(+3.00%) |
Dec 15, 2014 | 47.40 | 47.94 | 46.13 | 46.29 | 12,875,746 | -0.42(-0.90%) |
Dec 12, 2014 | 47.15 | 47.73 | 46.44 | 46.71 | 6,226,592 | -0.81(-1.71%) |
Dec 11, 2014 | 47.72 | 48.44 | 47.37 | 47.52 | 6,670,847 | -0.21(-0.43%) |
Dec 10, 2014 | 48.09 | 48.60 | 47.23 | 47.72 | 7,860,574 | -1.21(-2.47%) |
Dec 09, 2014 | 48.75 | 49.16 | 48.04 | 48.93 | 7,408,129 | -0.09(-0.17%) |
Dec 08, 2014 | 51.36 | 51.65 | 48.86 | 49.02 | 9,434,166 | -2.91(-5.60%) |
Dec 05, 2014 | 53.21 | 53.47 | 51.85 | 51.93 | 5,979,896 | -1.39(-2.60%) |
Dec 04, 2014 | 52.86 | 53.50 | 52.35 | 53.31 | 5,504,913 | +0.10(+0.19%) |
Dec 03, 2014 | 52.49 | 53.52 | 52.47 | 53.21 | 4,599,259 | +0.76(+1.45%) |
Dec 02, 2014 | 51.02 | 52.83 | 51.02 | 52.45 | 7,265,733 | +1.35(+2.64%) |
Dec 01, 2014 | 51.91 | 52.43 | 50.54 | 51.10 | 10,473,390 | -0.82(-1.59%) |
Nov 28, 2014 | 55.76 | 55.89 | 51.74 | 51.93 | 7,455,767 | -4.45(-7.90%) |
Nov 26, 2014 | 56.58 | 56.38 | 56.38 | 56.38 | 6,164,889 | -0.18(-0.33%) |
Nov 25, 2014 | 56.72 | 57.01 | 56.19 | 56.56 | 4,863,808 | +0.09(+0.15%) |
Nov 24, 2014 | 56.27 | 56.82 | 56.22 | 56.48 | 4,185,946 | +0.00(+0.00%) |
Nov 21, 2014 | 56.18 | 57.12 | 55.62 | 56.48 | 7,497,016 | +1.13(+2.04%) |
Nov 20, 2014 | 53.70 | 55.46 | 53.69 | 55.35 | 6,735,772 | +1.46(+2.72%) |
Nov 19, 2014 | 52.72 | 54.10 | 52.47 | 53.88 | 6,638,833 | +1.29(+2.45%) |
Nov 18, 2014 | 52.02 | 53.01 | 51.78 | 52.59 | 6,651,626 | +0.84(+1.62%) |
Nov 17, 2014 | 51.05 | 51.99 | 51.05 | 51.75 | 6,085,716 | +0.71(+1.39%) |
Nov 14, 2014 | 50.45 | 51.09 | 50.35 | 51.04 | 10,742,271 | +0.68(+1.34%) |
Nov 13, 2014 | 51.65 | 51.71 | 49.93 | 50.37 | 7,619,703 | -1.57(-3.03%) |
Nov 12, 2014 | 51.89 | 52.77 | 51.80 | 51.94 | 5,208,458 | -0.07(-0.14%) |
Nov 11, 2014 | 52.89 | 53.08 | 51.72 | 52.01 | 5,629,480 | -0.61(-1.15%) |
Nov 10, 2014 | 52.97 | 53.39 | 52.53 | 52.62 | 4,718,029 | -0.14(-0.27%) |
Nov 07, 2014 | 53.18 | 53.39 | 52.46 | 52.76 | 7,736,271 | -0.51(-0.95%) |
Nov 06, 2014 | 53.10 | 53.42 | 52.49 | 53.27 | 5,664,378 | +0.48(+0.91%) |
Nov 05, 2014 | 52.90 | 53.94 | 52.04 | 52.79 | 7,687,497 | +0.18(+0.34%) |
Nov 04, 2014 | 53.69 | 53.99 | 51.90 | 52.61 | 8,513,679 | -1.55(-2.86%) |
Nov 03, 2014 | 55.41 | 55.69 | 53.95 | 54.16 | 7,820,825 | -1.29(-2.32%) |
Oct 31, 2014 | 54.88 | 55.63 | 54.14 | 55.44 | 5,449,418 | +0.78(+1.42%) |
Oct 30, 2014 | 53.92 | 54.79 | 53.42 | 54.67 | 5,305,221 | +0.71(+1.32%) |
Oct 29, 2014 | 55.49 | 55.77 | 53.40 | 53.95 | 6,115,909 | -0.81(-1.47%) |
Oct 28, 2014 | 53.57 | 54.89 | 53.09 | 54.76 | 10,732,599 | +1.45(+2.72%) |
Oct 27, 2014 | 53.43 | 53.75 | 54.02 | 53.31 | 6,081,870 | -0.71(-1.32%) |
Oct 24, 2014 | 53.78 | 54.08 | 52.87 | 54.02 | 4,141,190 | +0.26(+0.49%) |
Oct 23, 2014 | 53.97 | 54.43 | 53.65 | 53.76 | 4,563,433 | +0.52(+0.97%) |
Oct 22, 2014 | 54.21 | 54.77 | 53.22 | 53.25 | 7,343,783 | -1.00(-1.85%) |
Oct 21, 2014 | 52.51 | 54.44 | 51.51 | 54.25 | 9,550,320 | +3.15(+6.16%) |
Oct 20, 2014 | 50.68 | 51.18 | 50.68 | 51.10 | 4,949,198 | +0.10(+0.19%) |
Oct 17, 2014 | 49.93 | 51.57 | 49.57 | 51.00 | 11,636,337 | +1.77(+3.59%) |
Oct 16, 2014 | 47.65 | 49.81 | 46.70 | 49.23 | 12,644,306 | +1.29(+2.68%) |
Oct 15, 2014 | 49.31 | 50.05 | 46.78 | 47.95 | 16,151,806 | -1.91(-3.82%) |
Oct 14, 2014 | 51.93 | 52.38 | 49.52 | 49.86 | 13,265,625 | -1.74(-3.37%) |
Oct 13, 2014 | 53.66 | 54.48 | 51.45 | 51.59 | 7,328,554 | -2.31(-4.28%) |
Oct 10, 2014 | 54.21 | 54.90 | 52.84 | 53.90 | 6,657,457 | -0.20(-0.38%) |
Oct 09, 2014 | 55.77 | 56.06 | 54.07 | 54.11 | 5,055,246 | -1.80(-3.22%) |
Oct 08, 2014 | 54.97 | 55.94 | 54.04 | 55.91 | 6,207,817 | +1.28(+2.34%) |
Oct 07, 2014 | 54.80 | 55.65 | 54.49 | 54.63 | 5,173,903 | +0.00(+0.00%) |
Oct 06, 2014 | 54.88 | 55.17 | 54.17 | 54.63 | 3,653,038 | -0.20(-0.37%) |
Oct 03, 2014 | 55.25 | 55.29 | 54.41 | 54.84 | 6,861,676 | -0.08(-0.15%) |
Oct 02, 2014 | 55.92 | 56.07 | 53.63 | 54.92 | 12,670,278 | -1.32(-2.35%) |