Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 42.72 | 43.12 | 42.24 | 42.25 | 34,680,064 | -1.00(-2.32%) |
Jan 29, 2015 | 42.94 | 43.42 | 42.48 | 43.25 | 26,244,266 | +0.71(+1.68%) |
Jan 28, 2015 | 43.99 | 44.04 | 42.54 | 42.54 | 31,338,704 | -1.13(-2.58%) |
Jan 27, 2015 | 43.55 | 43.98 | 43.32 | 43.66 | 19,589,686 | -0.44(-1.00%) |
Jan 26, 2015 | 43.83 | 44.28 | 43.66 | 44.11 | 16,183,548 | +0.07(+0.16%) |
Jan 23, 2015 | 44.84 | 44.96 | 44.02 | 44.04 | 19,896,784 | -0.71(-1.58%) |
Jan 22, 2015 | 43.80 | 44.85 | 43.48 | 44.74 | 40,445,116 | +1.32(+3.04%) |
Jan 21, 2015 | 43.08 | 43.83 | 42.88 | 43.42 | 28,012,832 | +0.14(+0.32%) |
Jan 20, 2015 | 43.54 | 43.81 | 43.06 | 43.28 | 30,067,304 | -0.17(-0.39%) |
Jan 16, 2015 | 42.47 | 43.45 | 43.45 | 43.45 | 37,801,596 | +0.73(+1.71%) |
Jan 15, 2015 | 43.30 | 43.98 | 42.34 | 42.72 | 54,645,480 | -1.41(-3.20%) |
Jan 14, 2015 | 44.21 | 44.28 | 42.94 | 44.14 | 63,626,884 | -1.58(-3.45%) |
Jan 13, 2015 | 46.04 | 46.38 | 45.35 | 45.71 | 27,852,028 | +0.01(+0.02%) |
Jan 12, 2015 | 46.06 | 46.15 | 45.27 | 45.71 | 19,868,234 | -0.40(-0.86%) |
Jan 09, 2015 | 47.17 | 47.23 | 46.06 | 46.10 | 19,816,906 | -0.82(-1.74%) |
Jan 08, 2015 | 46.59 | 47.31 | 46.59 | 46.92 | 21,823,832 | +1.03(+2.23%) |
Jan 07, 2015 | 46.53 | 46.53 | 45.58 | 45.89 | 30,689,358 | +0.07(+0.15%) |
Jan 06, 2015 | 47.11 | 47.20 | 45.33 | 45.82 | 37,421,472 | -1.22(-2.59%) |
Jan 05, 2015 | 48.22 | 48.39 | 46.79 | 47.04 | 25,810,934 | -1.51(-3.10%) |
Jan 02, 2015 | 48.31 | 48.91 | 48.22 | 48.55 | 16,217,828 | +0.24(+0.50%) |
Dec 31, 2014 | 48.86 | 48.31 | 48.31 | 48.31 | 24,003,172 | -0.44(-0.90%) |
Dec 30, 2014 | 48.42 | 48.85 | 48.30 | 48.75 | 9,738,962 | +0.15(+0.30%) |
Dec 29, 2014 | 48.19 | 48.90 | 48.05 | 48.60 | 13,732,590 | +0.32(+0.66%) |
Dec 26, 2014 | 48.38 | 48.55 | 48.18 | 48.29 | 7,884,538 | +0.05(+0.11%) |
Dec 24, 2014 | 48.43 | 48.23 | 48.23 | 48.23 | 9,602,227 | +0.00(+0.00%) |
Dec 23, 2014 | 47.90 | 48.61 | 47.81 | 48.23 | 17,556,064 | +0.42(+0.87%) |
Dec 22, 2014 | 47.98 | 48.12 | 47.56 | 47.81 | 22,105,728 | +0.01(+0.02%) |
Dec 19, 2014 | 47.40 | 48.13 | 47.38 | 47.81 | 29,478,882 | +0.35(+0.73%) |
Dec 18, 2014 | 46.81 | 47.46 | 46.66 | 47.46 | 23,512,058 | +1.32(+2.86%) |
Dec 17, 2014 | 45.21 | 46.19 | 45.04 | 46.14 | 23,089,828 | +1.03(+2.29%) |
Dec 16, 2014 | 45.10 | 46.21 | 44.86 | 45.11 | 26,826,668 | -0.56(-1.23%) |
Dec 15, 2014 | 46.89 | 46.94 | 45.38 | 45.67 | 24,762,394 | -0.68(-1.47%) |
Dec 12, 2014 | 46.73 | 47.26 | 46.29 | 46.35 | 22,547,170 | -0.85(-1.80%) |
Dec 11, 2014 | 47.22 | 47.91 | 47.17 | 47.20 | 21,871,834 | +0.36(+0.76%) |
Dec 10, 2014 | 47.98 | 48.05 | 46.60 | 46.84 | 38,370,772 | -1.37(-2.83%) |
Dec 09, 2014 | 47.75 | 48.52 | 47.52 | 48.21 | 25,462,876 | -0.17(-0.35%) |
Dec 08, 2014 | 48.32 | 48.76 | 48.06 | 48.38 | 20,124,172 | -0.02(-0.05%) |
Dec 05, 2014 | 47.87 | 48.38 | 47.77 | 48.40 | 26,000,350 | +1.02(+2.15%) |
Dec 04, 2014 | 47.17 | 47.53 | 46.97 | 47.38 | 14,951,733 | -0.12(-0.26%) |
Dec 03, 2014 | 47.06 | 47.57 | 46.94 | 47.51 | 15,694,528 | +0.36(+0.75%) |
Dec 02, 2014 | 46.33 | 47.24 | 46.32 | 47.15 | 16,223,803 | +0.83(+1.80%) |
Dec 01, 2014 | 46.30 | 46.48 | 45.97 | 46.32 | 16,530,032 | -0.12(-0.27%) |
Nov 28, 2014 | 46.63 | 46.75 | 46.34 | 46.44 | 8,756,514 | -0.14(-0.30%) |
Nov 26, 2014 | 46.76 | 46.58 | 46.58 | 46.58 | 9,879,574 | +0.03(+0.07%) |
Nov 25, 2014 | 47.21 | 47.21 | 46.28 | 46.55 | 19,161,196 | -0.51(-1.08%) |
Nov 24, 2014 | 46.86 | 47.32 | 46.86 | 47.06 | 10,797,032 | +0.39(+0.84%) |
Nov 21, 2014 | 47.14 | 47.14 | 46.55 | 46.66 | 15,985,943 | +0.25(+0.55%) |
Nov 20, 2014 | 46.47 | 46.51 | 46.12 | 46.41 | 14,141,524 | -0.37(-0.79%) |
Nov 19, 2014 | 46.66 | 46.93 | 46.43 | 46.78 | 11,927,760 | +0.05(+0.12%) |
Nov 18, 2014 | 46.59 | 46.95 | 46.47 | 46.73 | 11,526,350 | +0.12(+0.25%) |
Nov 17, 2014 | 46.32 | 46.73 | 46.23 | 46.61 | 11,681,553 | +0.08(+0.17%) |
Nov 14, 2014 | 46.51 | 46.80 | 46.46 | 46.53 | 8,813,188 | +0.04(+0.08%) |
Nov 13, 2014 | 46.70 | 46.80 | 46.31 | 46.49 | 15,856,293 | -0.25(-0.55%) |
Nov 12, 2014 | 46.64 | 46.97 | 46.49 | 46.75 | 22,305,340 | -0.63(-1.32%) |
Nov 11, 2014 | 47.64 | 47.78 | 47.31 | 47.38 | 16,210,900 | -0.43(-0.90%) |
Nov 10, 2014 | 47.28 | 47.81 | 47.24 | 47.81 | 13,973,679 | +0.36(+0.75%) |
Nov 07, 2014 | 47.14 | 47.51 | 46.98 | 47.45 | 16,043,162 | +0.19(+0.39%) |
Nov 06, 2014 | 47.15 | 47.33 | 46.80 | 47.27 | 13,498,072 | +0.06(+0.13%) |
Nov 05, 2014 | 46.93 | 47.27 | 46.62 | 47.21 | 18,218,100 | +0.69(+1.49%) |
Nov 04, 2014 | 46.50 | 46.60 | 45.87 | 46.51 | 19,813,032 | -0.49(-1.03%) |