Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 48.98 | 48.31 | 48.31 | 48.31 | 1,891,300 | -0.38(-0.78%) |
Dec 30, 2014 | 49.15 | 49.17 | 48.53 | 48.69 | 1,645,551 | -0.48(-0.97%) |
Dec 29, 2014 | 49.22 | 49.69 | 48.96 | 49.16 | 1,450,565 | -0.05(-0.11%) |
Dec 26, 2014 | 49.15 | 49.34 | 48.85 | 49.22 | 1,171,420 | +0.12(+0.24%) |
Dec 24, 2014 | 49.04 | 49.10 | 49.10 | 49.10 | 982,000 | +0.05(+0.10%) |
Dec 23, 2014 | 48.89 | 49.35 | 48.81 | 49.05 | 1,829,470 | +0.14(+0.29%) |
Dec 22, 2014 | 48.48 | 49.43 | 48.23 | 48.91 | 2,951,639 | +0.38(+0.78%) |
Dec 19, 2014 | 47.86 | 48.57 | 47.29 | 48.53 | 18,328,528 | +0.95(+2.00%) |
Dec 18, 2014 | 47.23 | 47.86 | 46.81 | 47.58 | 4,214,932 | +0.83(+1.78%) |
Dec 17, 2014 | 46.21 | 47.12 | 46.00 | 46.75 | 6,002,429 | +0.86(+1.87%) |
Dec 16, 2014 | 46.51 | 47.01 | 45.89 | 45.89 | 4,816,496 | -0.66(-1.42%) |
Dec 15, 2014 | 46.72 | 47.56 | 46.21 | 46.55 | 4,968,280 | +0.17(+0.37%) |
Dec 12, 2014 | 46.79 | 47.29 | 46.31 | 46.38 | 3,409,369 | -0.73(-1.55%) |
Dec 11, 2014 | 47.13 | 47.72 | 46.80 | 47.11 | 2,813,839 | +0.29(+0.62%) |
Dec 10, 2014 | 47.24 | 47.67 | 46.62 | 46.82 | 3,590,892 | -0.29(-0.62%) |
Dec 09, 2014 | 47.20 | 47.56 | 46.69 | 47.11 | 3,151,154 | -0.54(-1.13%) |
Dec 08, 2014 | 47.37 | 48.08 | 47.35 | 47.65 | 2,082,619 | +0.00(+0.01%) |
Dec 05, 2014 | 48.29 | 48.57 | 47.37 | 47.65 | 4,107,233 | -0.56(-1.17%) |
Dec 04, 2014 | 48.51 | 48.58 | 47.99 | 48.21 | 2,634,822 | -0.30(-0.62%) |
Dec 03, 2014 | 49.18 | 49.37 | 48.26 | 48.51 | 2,999,141 | -0.43(-0.88%) |
Dec 02, 2014 | 49.00 | 49.42 | 48.18 | 48.94 | 4,024,893 | +0.03(+0.06%) |
Dec 01, 2014 | 49.41 | 50.23 | 48.55 | 48.91 | 7,334,215 | -1.01(-2.02%) |
Nov 28, 2014 | 46.84 | 51.46 | 46.80 | 49.92 | 6,476,567 | +2.69(+5.70%) |
Nov 26, 2014 | 46.50 | 47.23 | 47.23 | 47.23 | 3,380,200 | +0.66(+1.42%) |
Nov 25, 2014 | 46.00 | 46.75 | 46.00 | 46.57 | 4,708,224 | +0.62(+1.35%) |
Nov 24, 2014 | 45.44 | 46.06 | 45.11 | 45.95 | 5,886,574 | +0.54(+1.18%) |
Nov 21, 2014 | 45.44 | 45.81 | 44.96 | 45.41 | 3,716,359 | +0.48(+1.06%) |
Nov 20, 2014 | 45.34 | 45.34 | 44.65 | 44.94 | 4,812,023 | -0.25(-0.55%) |
Nov 19, 2014 | 45.59 | 45.59 | 45.02 | 45.19 | 4,110,771 | -0.31(-0.68%) |
Nov 18, 2014 | 45.40 | 45.71 | 44.95 | 45.50 | 4,392,700 | -0.09(-0.20%) |
Nov 17, 2014 | 43.70 | 45.97 | 43.70 | 45.59 | 10,916,619 | -0.41(-0.89%) |
Nov 14, 2014 | 45.54 | 46.01 | 45.05 | 46.00 | 4,633,057 | +0.22(+0.48%) |
Nov 13, 2014 | 46.10 | 46.37 | 45.52 | 45.78 | 5,594,398 | -0.45(-0.97%) |
Nov 12, 2014 | 44.86 | 46.30 | 44.80 | 46.23 | 10,659,813 | +1.30(+2.89%) |
Nov 11, 2014 | 44.21 | 45.11 | 43.77 | 44.93 | 6,171,219 | +0.65(+1.47%) |
Nov 10, 2014 | 45.23 | 45.27 | 43.75 | 44.28 | 12,164,604 | -0.97(-2.14%) |
Nov 07, 2014 | 44.39 | 45.45 | 44.04 | 45.25 | 5,813,340 | +0.71(+1.59%) |
Nov 06, 2014 | 43.39 | 44.80 | 43.35 | 44.54 | 5,632,006 | +0.50(+1.14%) |
Nov 05, 2014 | 44.19 | 44.29 | 43.54 | 44.04 | 2,980,647 | +0.16(+0.36%) |
Nov 04, 2014 | 44.45 | 44.45 | 43.37 | 43.88 | 2,405,316 | -0.67(-1.50%) |
Nov 03, 2014 | 44.74 | 45.05 | 44.26 | 44.55 | 3,709,938 | +0.08(+0.18%) |
Oct 31, 2014 | 44.74 | 44.93 | 43.98 | 44.47 | 3,171,540 | +0.18(+0.41%) |
Oct 30, 2014 | 43.83 | 44.49 | 43.60 | 44.29 | 2,723,905 | +0.18(+0.41%) |
Oct 29, 2014 | 44.22 | 44.55 | 43.71 | 44.11 | 3,342,128 | -0.14(-0.32%) |
Oct 28, 2014 | 43.65 | 44.28 | 43.61 | 44.25 | 2,930,269 | +0.83(+1.91%) |
Oct 27, 2014 | 43.67 | 43.51 | 43.51 | 43.42 | 1,313,744 | -0.09(-0.21%) |
Oct 24, 2014 | 42.75 | 43.88 | 42.34 | 43.51 | 2,233,421 | +0.86(+2.02%) |
Oct 23, 2014 | 42.16 | 42.90 | 42.05 | 42.65 | 2,497,404 | +0.76(+1.81%) |
Oct 22, 2014 | 42.54 | 42.69 | 41.73 | 41.89 | 3,305,829 | -0.62(-1.46%) |
Oct 21, 2014 | 42.13 | 42.70 | 41.64 | 42.51 | 2,618,839 | +0.80(+1.92%) |
Oct 20, 2014 | 41.19 | 41.82 | 41.09 | 41.71 | 1,142,917 | +0.43(+1.04%) |
Oct 17, 2014 | 41.34 | 41.62 | 40.96 | 41.28 | 2,334,111 | +0.37(+0.90%) |
Oct 16, 2014 | 39.95 | 41.28 | 39.48 | 40.91 | 3,564,486 | +0.56(+1.39%) |
Oct 15, 2014 | 40.23 | 40.57 | 39.31 | 40.35 | 8,435,694 | -0.33(-0.81%) |
Oct 14, 2014 | 40.76 | 41.29 | 40.46 | 40.68 | 4,095,459 | -0.04(-0.10%) |
Oct 13, 2014 | 41.21 | 41.55 | 40.64 | 40.72 | 5,155,846 | -0.54(-1.31%) |
Oct 10, 2014 | 41.40 | 42.10 | 41.15 | 41.26 | 5,079,115 | -0.14(-0.34%) |
Oct 09, 2014 | 41.74 | 42.04 | 41.25 | 41.40 | 4,286,716 | -0.55(-1.31%) |
Oct 08, 2014 | 41.21 | 41.98 | 41.02 | 41.95 | 3,850,982 | +0.75(+1.82%) |
Oct 07, 2014 | 41.37 | 41.64 | 41.00 | 41.20 | 2,754,728 | -0.23(-0.56%) |
Oct 06, 2014 | 41.52 | 41.93 | 41.19 | 41.43 | 2,423,065 | +0.08(+0.19%) |
Oct 03, 2014 | 41.30 | 41.87 | 41.12 | 41.35 | 2,674,945 | +0.17(+0.41%) |
Oct 02, 2014 | 41.00 | 41.59 | 40.61 | 41.18 | 5,205,854 | +0.11(+0.27%) |