Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 41.23 | 42.80 | 41.01 | 42.30 | 7,654,787 | +0.43(+1.03%) |
Jan 29, 2015 | 47.17 | 49.24 | 41.15 | 41.88 | 11,520,221 | -6.66(-13.73%) |
Jan 28, 2015 | 49.90 | 50.63 | 47.95 | 48.54 | 4,424,289 | -0.88(-1.77%) |
Jan 27, 2015 | 49.26 | 49.84 | 49.16 | 49.41 | 1,842,197 | -0.68(-1.35%) |
Jan 26, 2015 | 50.17 | 50.41 | 49.68 | 50.09 | 2,343,871 | +0.26(+0.53%) |
Jan 23, 2015 | 51.85 | 52.10 | 49.31 | 49.83 | 3,524,114 | -2.38(-4.55%) |
Jan 22, 2015 | 51.66 | 52.37 | 51.22 | 52.20 | 1,574,366 | +0.82(+1.60%) |
Jan 21, 2015 | 50.54 | 51.40 | 50.28 | 51.38 | 1,922,396 | +0.71(+1.40%) |
Jan 20, 2015 | 51.72 | 51.72 | 50.47 | 50.67 | 1,716,894 | -0.63(-1.23%) |
Jan 16, 2015 | 50.82 | 51.35 | 50.24 | 51.30 | 1,665,682 | +0.39(+0.76%) |
Jan 15, 2015 | 52.39 | 52.57 | 50.72 | 50.91 | 1,862,969 | -1.26(-2.42%) |
Jan 14, 2015 | 52.50 | 52.80 | 51.35 | 52.18 | 1,802,712 | -1.29(-2.41%) |
Jan 13, 2015 | 52.77 | 54.55 | 52.55 | 53.46 | 3,321,627 | +1.13(+2.16%) |
Jan 12, 2015 | 51.70 | 53.05 | 51.36 | 52.33 | 9,348,821 | +0.60(+1.15%) |
Jan 09, 2015 | 51.51 | 52.34 | 50.35 | 51.74 | 6,163,394 | +0.25(+0.49%) |
Jan 08, 2015 | 50.43 | 51.64 | 50.28 | 51.48 | 1,749,572 | +1.57(+3.14%) |
Jan 07, 2015 | 50.83 | 50.83 | 49.74 | 49.91 | 1,088,221 | -0.20(-0.40%) |
Jan 06, 2015 | 51.23 | 51.28 | 50.08 | 50.12 | 1,854,357 | -1.00(-1.96%) |
Jan 05, 2015 | 52.51 | 52.67 | 51.08 | 51.11 | 1,762,148 | -1.75(-3.32%) |
Jan 02, 2015 | 52.92 | 53.16 | 52.32 | 52.87 | 845,426 | +0.16(+0.30%) |
Dec 31, 2014 | 53.40 | 52.71 | 52.71 | 52.71 | 589,893 | -0.59(-1.10%) |
Dec 30, 2014 | 53.35 | 53.74 | 53.26 | 53.30 | 652,543 | -0.12(-0.23%) |
Dec 29, 2014 | 53.25 | 53.91 | 53.17 | 53.42 | 649,063 | +0.04(+0.08%) |
Dec 26, 2014 | 53.38 | 53.66 | 53.16 | 53.38 | 876,647 | +0.36(+0.68%) |
Dec 24, 2014 | 53.27 | 53.02 | 53.02 | 53.02 | 490,304 | -0.30(-0.56%) |
Dec 23, 2014 | 52.98 | 53.81 | 52.72 | 53.31 | 1,140,267 | +0.72(+1.37%) |
Dec 22, 2014 | 51.56 | 52.60 | 51.32 | 52.60 | 2,204,712 | +1.15(+2.23%) |
Dec 19, 2014 | 51.68 | 52.13 | 51.04 | 51.45 | 2,169,897 | -0.13(-0.25%) |
Dec 18, 2014 | 50.85 | 51.58 | 50.40 | 51.58 | 1,479,466 | +1.44(+2.87%) |
Dec 17, 2014 | 48.25 | 50.18 | 48.17 | 50.14 | 1,827,149 | +1.95(+4.06%) |
Dec 16, 2014 | 47.73 | 49.31 | 47.59 | 48.19 | 1,318,996 | +0.18(+0.38%) |
Dec 15, 2014 | 49.22 | 49.48 | 47.75 | 48.00 | 1,630,756 | -0.74(-1.51%) |
Dec 12, 2014 | 50.17 | 50.40 | 48.62 | 48.74 | 1,519,858 | -1.99(-3.92%) |
Dec 11, 2014 | 51.68 | 52.59 | 50.56 | 50.73 | 1,689,252 | -0.75(-1.46%) |
Dec 10, 2014 | 54.14 | 54.14 | 51.05 | 51.48 | 2,206,973 | -2.91(-5.36%) |
Dec 09, 2014 | 53.35 | 54.44 | 53.28 | 54.39 | 1,080,453 | +0.45(+0.82%) |
Dec 08, 2014 | 54.22 | 54.57 | 53.81 | 53.95 | 1,341,365 | -0.48(-0.88%) |
Dec 05, 2014 | 53.79 | 55.30 | 53.79 | 54.43 | 1,801,755 | +0.51(+0.94%) |
Dec 04, 2014 | 53.37 | 53.92 | 52.82 | 53.92 | 1,466,745 | +0.35(+0.65%) |
Dec 03, 2014 | 51.62 | 53.75 | 51.34 | 53.57 | 1,951,387 | +2.20(+4.28%) |
Dec 02, 2014 | 51.02 | 51.44 | 50.48 | 51.37 | 1,176,584 | +0.47(+0.93%) |
Dec 01, 2014 | 51.48 | 51.81 | 50.68 | 50.90 | 1,750,633 | -0.61(-1.19%) |
Nov 28, 2014 | 53.52 | 53.52 | 51.21 | 51.51 | 867,813 | -2.29(-4.26%) |
Nov 26, 2014 | 53.58 | 53.81 | 53.81 | 53.81 | 777,065 | +0.31(+0.57%) |
Nov 25, 2014 | 54.11 | 54.16 | 53.40 | 53.50 | 1,400,142 | -0.46(-0.86%) |
Nov 24, 2014 | 54.20 | 54.24 | 53.74 | 53.96 | 882,821 | +0.06(+0.11%) |
Nov 21, 2014 | 54.51 | 54.57 | 53.68 | 53.90 | 1,488,299 | +0.20(+0.37%) |
Nov 20, 2014 | 53.27 | 53.95 | 53.05 | 53.70 | 1,351,898 | +0.00(+0.00%) |
Nov 19, 2014 | 53.87 | 53.90 | 53.36 | 53.70 | 1,531,637 | -0.12(-0.23%) |
Nov 18, 2014 | 53.71 | 54.08 | 53.63 | 53.83 | 1,384,357 | +0.08(+0.15%) |
Nov 17, 2014 | 53.76 | 54.03 | 53.60 | 53.75 | 1,516,212 | -0.12(-0.23%) |
Nov 14, 2014 | 53.77 | 54.19 | 53.33 | 53.87 | 3,741,767 | -0.12(-0.23%) |
Nov 13, 2014 | 53.82 | 54.46 | 53.49 | 53.99 | 1,861,661 | +0.28(+0.52%) |
Nov 12, 2014 | 54.03 | 54.27 | 53.61 | 53.71 | 1,619,062 | -0.42(-0.77%) |
Nov 11, 2014 | 53.52 | 54.31 | 53.30 | 54.13 | 1,541,001 | +0.51(+0.96%) |
Nov 10, 2014 | 53.32 | 53.74 | 53.14 | 53.62 | 1,276,155 | +0.24(+0.44%) |
Nov 07, 2014 | 53.10 | 53.56 | 52.84 | 53.38 | 1,196,035 | +0.28(+0.53%) |
Nov 06, 2014 | 52.90 | 53.21 | 52.26 | 53.10 | 1,338,696 | +0.10(+0.18%) |
Nov 05, 2014 | 51.77 | 53.02 | 51.49 | 53.01 | 1,778,466 | +1.70(+3.32%) |
Nov 04, 2014 | 51.50 | 51.67 | 51.09 | 51.30 | 1,629,251 | +0.06(+0.12%) |