Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 47.00 | 49.22 | 46.77 | 48.36 | 8,952,319 | +1.04(+2.20%) |
Jan 29, 2015 | 48.11 | 48.12 | 46.32 | 47.32 | 10,809,929 | -0.24(-0.50%) |
Jan 28, 2015 | 50.90 | 51.06 | 47.48 | 47.56 | 12,401,100 | -3.70(-7.23%) |
Jan 27, 2015 | 50.94 | 51.40 | 50.40 | 51.26 | 5,423,716 | -0.04(-0.07%) |
Jan 26, 2015 | 50.34 | 51.34 | 50.33 | 51.30 | 6,852,971 | +0.52(+1.03%) |
Jan 23, 2015 | 52.22 | 52.56 | 50.70 | 50.78 | 6,993,027 | -1.48(-2.84%) |
Jan 22, 2015 | 52.83 | 53.15 | 51.66 | 52.26 | 5,243,313 | -0.81(-1.52%) |
Jan 21, 2015 | 52.05 | 53.10 | 51.81 | 53.07 | 3,478,006 | +1.26(+2.44%) |
Jan 20, 2015 | 51.70 | 51.89 | 50.69 | 51.81 | 6,509,313 | +0.03(+0.05%) |
Jan 16, 2015 | 50.94 | 51.82 | 50.86 | 51.78 | 8,028,390 | +1.32(+2.62%) |
Jan 15, 2015 | 52.20 | 52.39 | 50.40 | 50.46 | 5,884,159 | -0.89(-1.73%) |
Jan 14, 2015 | 51.22 | 51.39 | 50.13 | 51.34 | 8,858,087 | -0.16(-0.31%) |
Jan 13, 2015 | 51.83 | 52.46 | 50.80 | 51.50 | 10,052,542 | -0.56(-1.08%) |
Jan 12, 2015 | 54.02 | 54.22 | 51.69 | 52.06 | 8,568,307 | -2.91(-5.30%) |
Jan 09, 2015 | 56.83 | 57.04 | 54.83 | 54.98 | 5,657,806 | -1.55(-2.75%) |
Jan 08, 2015 | 55.33 | 56.56 | 55.04 | 56.53 | 7,525,972 | +1.63(+2.98%) |
Jan 07, 2015 | 55.40 | 55.72 | 54.35 | 54.90 | 5,216,554 | +0.05(+0.10%) |
Jan 06, 2015 | 55.29 | 55.97 | 54.33 | 54.84 | 6,364,333 | -0.68(-1.23%) |
Jan 05, 2015 | 57.39 | 57.39 | 54.54 | 55.53 | 7,549,700 | -2.66(-4.57%) |
Jan 02, 2015 | 57.72 | 58.66 | 57.43 | 58.19 | 3,645,765 | -0.04(-0.06%) |
Dec 31, 2014 | 58.51 | 58.22 | 58.22 | 58.22 | 3,217,920 | -0.64(-1.09%) |
Dec 30, 2014 | 59.20 | 59.54 | 58.59 | 58.86 | 2,891,062 | -0.49(-0.82%) |
Dec 29, 2014 | 59.73 | 60.05 | 59.14 | 59.35 | 3,803,977 | +0.09(+0.15%) |
Dec 26, 2014 | 59.27 | 59.77 | 58.97 | 59.26 | 2,558,686 | +0.46(+0.79%) |
Dec 24, 2014 | 58.98 | 58.80 | 58.80 | 58.80 | 2,739,453 | -0.27(-0.45%) |
Dec 23, 2014 | 59.49 | 59.71 | 58.64 | 59.06 | 4,605,832 | +0.18(+0.30%) |
Dec 22, 2014 | 58.76 | 58.91 | 57.59 | 58.89 | 5,161,688 | -0.70(-1.18%) |
Dec 19, 2014 | 58.77 | 59.62 | 57.78 | 59.59 | 8,177,997 | +1.60(+2.76%) |
Dec 18, 2014 | 58.36 | 58.53 | 56.66 | 57.99 | 5,538,115 | +1.11(+1.95%) |
Dec 17, 2014 | 55.41 | 57.79 | 55.36 | 56.88 | 7,043,370 | +1.49(+2.69%) |
Dec 16, 2014 | 54.69 | 56.97 | 54.12 | 55.39 | 8,489,563 | +0.36(+0.66%) |
Dec 15, 2014 | 55.22 | 55.92 | 54.76 | 55.02 | 5,476,885 | +0.34(+0.62%) |
Dec 12, 2014 | 55.37 | 55.53 | 54.09 | 54.68 | 6,278,612 | -1.30(-2.32%) |
Dec 11, 2014 | 55.96 | 57.41 | 55.70 | 55.98 | 5,209,314 | -0.06(-0.11%) |
Dec 10, 2014 | 56.72 | 56.81 | 55.58 | 56.04 | 6,147,630 | -1.64(-2.85%) |
Dec 09, 2014 | 56.64 | 57.88 | 56.33 | 57.69 | 6,770,925 | +1.02(+1.80%) |
Dec 08, 2014 | 58.63 | 58.64 | 56.53 | 56.67 | 8,548,111 | -2.76(-4.65%) |
Dec 05, 2014 | 59.27 | 60.08 | 58.66 | 59.43 | 5,078,147 | -0.41(-0.68%) |
Dec 04, 2014 | 59.34 | 60.34 | 58.03 | 59.84 | 7,368,469 | -0.20(-0.34%) |
Dec 03, 2014 | 59.14 | 60.18 | 58.64 | 60.04 | 4,906,652 | +1.28(+2.18%) |
Dec 02, 2014 | 58.38 | 59.50 | 58.05 | 58.76 | 5,520,963 | +0.12(+0.21%) |
Dec 01, 2014 | 58.31 | 59.03 | 57.35 | 58.64 | 9,300,200 | -0.51(-0.87%) |
Nov 28, 2014 | 59.79 | 59.98 | 57.89 | 59.15 | 8,668,550 | -3.75(-5.96%) |
Nov 26, 2014 | 63.67 | 62.90 | 62.90 | 62.90 | 5,211,682 | -1.03(-1.61%) |
Nov 25, 2014 | 65.18 | 65.46 | 63.76 | 63.93 | 3,937,683 | -0.96(-1.48%) |
Nov 24, 2014 | 65.17 | 65.47 | 64.48 | 64.89 | 4,337,520 | -0.24(-0.37%) |
Nov 21, 2014 | 64.89 | 65.34 | 64.02 | 65.13 | 4,099,714 | +1.29(+2.02%) |
Nov 20, 2014 | 63.19 | 64.05 | 63.02 | 63.85 | 3,671,665 | +0.77(+1.22%) |
Nov 19, 2014 | 63.53 | 64.15 | 62.86 | 63.08 | 5,043,832 | -0.49(-0.78%) |
Nov 18, 2014 | 63.39 | 64.04 | 63.06 | 63.57 | 3,708,198 | +0.20(+0.32%) |
Nov 17, 2014 | 62.76 | 63.76 | 62.69 | 63.37 | 5,056,514 | +0.42(+0.67%) |
Nov 14, 2014 | 63.44 | 63.74 | 61.79 | 62.95 | 5,145,802 | -0.16(-0.25%) |
Nov 13, 2014 | 64.19 | 64.22 | 61.99 | 63.10 | 6,499,017 | -1.31(-2.03%) |
Nov 12, 2014 | 64.00 | 65.27 | 63.67 | 64.41 | 4,183,460 | -0.09(-0.14%) |
Nov 11, 2014 | 64.84 | 64.94 | 63.77 | 64.50 | 6,212,212 | -0.37(-0.57%) |
Nov 10, 2014 | 65.38 | 65.87 | 64.37 | 64.87 | 5,909,172 | +0.23(+0.35%) |
Nov 07, 2014 | 64.18 | 65.62 | 64.07 | 64.64 | 5,597,237 | +0.34(+0.54%) |
Nov 06, 2014 | 62.42 | 64.34 | 62.20 | 64.30 | 6,155,016 | +1.16(+1.83%) |
Nov 05, 2014 | 61.42 | 63.40 | 61.00 | 63.14 | 5,428,075 | +2.14(+3.50%) |
Nov 04, 2014 | 61.60 | 61.68 | 60.20 | 61.00 | 5,043,979 | -1.39(-2.23%) |