Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 46.73 | 46.90 | 46.43 | 46.45 | 51,758,912 | -0.74(-1.58%) |
Jan 29, 2015 | 46.96 | 47.23 | 46.79 | 47.19 | 41,131,856 | +0.64(+1.37%) |
Jan 28, 2015 | 47.28 | 47.33 | 46.53 | 46.56 | 26,403,516 | -0.71(-1.49%) |
Jan 27, 2015 | 47.09 | 47.36 | 47.00 | 47.26 | 26,444,600 | +0.07(+0.14%) |
Jan 26, 2015 | 46.94 | 47.30 | 46.81 | 47.19 | 24,334,542 | +0.64(+1.37%) |
Jan 23, 2015 | 46.74 | 46.87 | 46.54 | 46.56 | 25,695,174 | -0.27(-0.57%) |
Jan 22, 2015 | 46.51 | 46.94 | 46.41 | 46.82 | 20,574,402 | +0.17(+0.37%) |
Jan 21, 2015 | 46.27 | 46.66 | 46.20 | 46.65 | 35,399,900 | +0.36(+0.79%) |
Jan 20, 2015 | 46.49 | 46.52 | 46.10 | 46.28 | 25,193,320 | +0.16(+0.35%) |
Jan 16, 2015 | 45.58 | 46.12 | 46.12 | 46.12 | 39,112,100 | +0.59(+1.30%) |
Jan 15, 2015 | 45.79 | 45.83 | 45.42 | 45.53 | 28,844,418 | +0.29(+0.64%) |
Jan 14, 2015 | 45.15 | 45.33 | 44.93 | 45.24 | 21,156,226 | -0.13(-0.28%) |
Jan 13, 2015 | 45.71 | 45.82 | 45.05 | 45.37 | 20,292,084 | +0.23(+0.50%) |
Jan 12, 2015 | 45.30 | 45.34 | 44.92 | 45.14 | 24,463,542 | -0.11(-0.23%) |
Jan 09, 2015 | 45.52 | 45.52 | 45.02 | 45.25 | 23,642,426 | -0.22(-0.48%) |
Jan 08, 2015 | 45.14 | 45.63 | 45.11 | 45.47 | 21,984,158 | +0.61(+1.35%) |
Jan 07, 2015 | 44.73 | 44.94 | 44.44 | 44.86 | 25,106,364 | +0.49(+1.11%) |
Jan 06, 2015 | 44.84 | 45.00 | 44.22 | 44.37 | 28,615,762 | -0.51(-1.13%) |
Jan 05, 2015 | 45.32 | 45.35 | 44.76 | 44.88 | 37,520,944 | -1.09(-2.36%) |
Jan 02, 2015 | 46.32 | 46.38 | 45.87 | 45.96 | 32,521,226 | -0.20(-0.43%) |
Dec 31, 2014 | 46.62 | 46.16 | 46.16 | 46.16 | 29,648,252 | -0.29(-0.62%) |
Dec 30, 2014 | 46.62 | 46.66 | 46.43 | 46.45 | 26,717,810 | -0.43(-0.92%) |
Dec 29, 2014 | 46.82 | 47.05 | 46.81 | 46.88 | 29,003,210 | -0.34(-0.72%) |
Dec 26, 2014 | 47.25 | 47.31 | 47.19 | 47.22 | 23,303,620 | +0.12(+0.26%) |
Dec 24, 2014 | 46.95 | 47.10 | 47.10 | 47.10 | 16,315,962 | +0.21(+0.45%) |
Dec 23, 2014 | 46.94 | 47.00 | 46.82 | 46.89 | 28,902,552 | -0.15(-0.32%) |
Dec 22, 2014 | 47.02 | 47.07 | 46.85 | 47.04 | 32,571,520 | +0.23(+0.49%) |
Dec 19, 2014 | 46.64 | 46.95 | 46.53 | 46.81 | 39,132,112 | +0.07(+0.15%) |
Dec 18, 2014 | 46.45 | 46.81 | 46.37 | 46.75 | 43,564,512 | +0.82(+1.78%) |
Dec 17, 2014 | 45.54 | 46.25 | 45.52 | 45.93 | 37,952,064 | +0.54(+1.20%) |
Dec 16, 2014 | 45.10 | 45.95 | 45.02 | 45.38 | 50,903,636 | +0.32(+0.72%) |
Dec 15, 2014 | 45.95 | 46.03 | 44.92 | 45.06 | 51,372,168 | -0.76(-1.66%) |
Dec 12, 2014 | 46.59 | 46.68 | 45.79 | 45.82 | 41,483,232 | -0.90(-1.93%) |
Dec 11, 2014 | 46.86 | 47.10 | 46.67 | 46.72 | 26,009,012 | -0.06(-0.13%) |
Dec 10, 2014 | 47.26 | 47.26 | 46.71 | 46.78 | 36,825,212 | -0.60(-1.27%) |
Dec 09, 2014 | 47.19 | 47.42 | 47.05 | 47.38 | 24,137,386 | -0.26(-0.54%) |
Dec 08, 2014 | 47.78 | 47.87 | 47.60 | 47.64 | 19,417,860 | -0.42(-0.88%) |
Dec 05, 2014 | 48.07 | 48.08 | 48.01 | 48.06 | 18,561,866 | +0.11(+0.22%) |
Dec 04, 2014 | 47.98 | 48.16 | 47.80 | 47.95 | 24,337,146 | -0.16(-0.33%) |
Dec 03, 2014 | 48.05 | 48.16 | 47.98 | 48.11 | 14,270,304 | -0.06(-0.12%) |
Dec 02, 2014 | 48.13 | 48.19 | 48.03 | 48.17 | 25,751,730 | +0.14(+0.28%) |
Dec 01, 2014 | 48.11 | 48.15 | 47.89 | 48.04 | 19,734,106 | -0.05(-0.09%) |
Nov 28, 2014 | 48.16 | 48.21 | 48.04 | 48.08 | 11,218,386 | -0.39(-0.81%) |
Nov 26, 2014 | 48.34 | 48.47 | 48.47 | 48.47 | 13,026,724 | +0.19(+0.39%) |
Nov 25, 2014 | 48.20 | 48.34 | 48.10 | 48.28 | 24,341,434 | +0.08(+0.17%) |
Nov 24, 2014 | 48.13 | 48.21 | 48.04 | 48.20 | 22,175,978 | +0.28(+0.58%) |
Nov 21, 2014 | 48.10 | 48.13 | 47.77 | 47.92 | 29,830,974 | +0.41(+0.87%) |
Nov 20, 2014 | 47.31 | 47.64 | 47.30 | 47.51 | 21,952,156 | -0.29(-0.60%) |
Nov 19, 2014 | 47.81 | 47.96 | 47.59 | 47.80 | 18,511,062 | -0.14(-0.30%) |
Nov 18, 2014 | 47.77 | 48.02 | 47.74 | 47.94 | 26,212,420 | +0.52(+1.09%) |
Nov 17, 2014 | 47.22 | 47.46 | 47.19 | 47.42 | 14,910,797 | -0.19(-0.39%) |
Nov 14, 2014 | 47.25 | 47.63 | 47.24 | 47.61 | 17,792,060 | +0.07(+0.14%) |
Nov 13, 2014 | 47.37 | 47.64 | 47.34 | 47.54 | 24,827,306 | +0.23(+0.48%) |
Nov 12, 2014 | 47.19 | 47.40 | 47.19 | 47.31 | 13,269,844 | -0.41(-0.85%) |
Nov 11, 2014 | 47.55 | 47.77 | 47.46 | 47.72 | 16,466,755 | +0.29(+0.60%) |
Nov 10, 2014 | 47.40 | 47.49 | 47.26 | 47.43 | 13,621,901 | +0.21(+0.45%) |
Nov 07, 2014 | 47.04 | 47.24 | 46.87 | 47.22 | 14,574,381 | +0.02(+0.05%) |
Nov 06, 2014 | 47.35 | 47.47 | 47.08 | 47.20 | 18,132,712 | -0.26(-0.54%) |
Nov 05, 2014 | 47.47 | 47.52 | 47.25 | 47.46 | 17,346,162 | +0.09(+0.19%) |
Nov 04, 2014 | 47.29 | 47.39 | 47.08 | 47.37 | 16,957,914 | -0.27(-0.57%) |