Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 46.14 | 46.32 | 45.86 | 45.90 | 17,417,046 | -0.76(-1.62%) |
Jan 29, 2015 | 46.18 | 46.74 | 45.87 | 46.66 | 16,899,896 | +0.53(+1.15%) |
Jan 28, 2015 | 46.89 | 46.94 | 46.07 | 46.13 | 17,445,620 | -0.40(-0.87%) |
Jan 27, 2015 | 46.27 | 46.80 | 46.15 | 46.53 | 14,407,444 | -0.62(-1.32%) |
Jan 26, 2015 | 47.00 | 47.24 | 46.77 | 47.15 | 7,177,299 | +0.06(+0.13%) |
Jan 23, 2015 | 47.15 | 47.43 | 47.05 | 47.09 | 12,065,355 | -0.40(-0.84%) |
Jan 22, 2015 | 46.97 | 47.59 | 46.76 | 47.49 | 13,019,272 | +0.75(+1.60%) |
Jan 21, 2015 | 46.23 | 46.84 | 46.19 | 46.74 | 10,632,766 | +0.38(+0.82%) |
Jan 20, 2015 | 46.35 | 46.46 | 45.86 | 46.36 | 13,163,201 | +0.33(+0.71%) |
Jan 16, 2015 | 45.56 | 46.07 | 45.33 | 46.03 | 19,463,644 | +0.30(+0.66%) |
Jan 15, 2015 | 46.14 | 46.30 | 45.70 | 45.73 | 18,407,840 | -0.22(-0.48%) |
Jan 14, 2015 | 45.64 | 46.02 | 45.64 | 45.95 | 23,299,022 | -0.25(-0.55%) |
Jan 13, 2015 | 46.68 | 47.04 | 45.77 | 46.20 | 20,842,112 | -0.09(-0.20%) |
Jan 12, 2015 | 46.65 | 46.69 | 46.09 | 46.30 | 13,350,337 | -0.32(-0.69%) |
Jan 09, 2015 | 47.18 | 47.23 | 46.54 | 46.62 | 12,088,797 | -0.50(-1.07%) |
Jan 08, 2015 | 46.61 | 47.15 | 46.51 | 47.12 | 13,576,754 | +0.93(+2.00%) |
Jan 07, 2015 | 46.28 | 46.40 | 45.97 | 46.19 | 13,993,409 | +0.34(+0.75%) |
Jan 06, 2015 | 46.47 | 46.52 | 45.56 | 45.85 | 22,838,138 | -0.57(-1.23%) |
Jan 05, 2015 | 47.14 | 47.32 | 46.32 | 46.42 | 18,005,206 | -1.11(-2.34%) |
Jan 02, 2015 | 47.83 | 47.89 | 47.12 | 47.53 | 13,057,188 | -0.06(-0.12%) |
Dec 31, 2014 | 48.26 | 47.59 | 47.59 | 47.59 | 6,625,492 | -0.48(-1.00%) |
Dec 30, 2014 | 48.56 | 48.56 | 48.00 | 48.07 | 4,283,249 | -0.29(-0.59%) |
Dec 29, 2014 | 48.22 | 48.39 | 47.87 | 48.36 | 4,239,747 | +0.08(+0.16%) |
Dec 26, 2014 | 48.45 | 48.45 | 48.28 | 48.28 | 6,816,861 | +0.00(+0.00%) |
Dec 24, 2014 | 48.34 | 48.28 | 48.28 | 48.28 | 2,328,059 | +0.05(+0.10%) |
Dec 23, 2014 | 48.30 | 48.42 | 48.15 | 48.23 | 6,601,666 | +0.18(+0.37%) |
Dec 22, 2014 | 47.78 | 48.07 | 47.71 | 48.05 | 8,266,325 | +0.45(+0.95%) |
Dec 19, 2014 | 47.48 | 47.78 | 47.36 | 47.60 | 14,693,386 | +0.27(+0.56%) |
Dec 18, 2014 | 47.05 | 47.37 | 46.65 | 47.33 | 16,785,960 | +1.16(+2.52%) |
Dec 17, 2014 | 45.61 | 46.29 | 45.28 | 46.17 | 26,167,056 | +0.43(+0.93%) |
Dec 16, 2014 | 45.63 | 46.65 | 45.59 | 45.74 | 18,536,394 | +0.04(+0.09%) |
Dec 15, 2014 | 46.24 | 46.26 | 45.46 | 45.70 | 19,374,412 | -0.15(-0.33%) |
Dec 12, 2014 | 46.31 | 46.51 | 45.83 | 45.85 | 15,743,873 | -0.84(-1.80%) |
Dec 11, 2014 | 46.40 | 47.09 | 46.33 | 46.69 | 14,047,468 | +0.22(+0.48%) |
Dec 10, 2014 | 47.24 | 47.33 | 46.42 | 46.47 | 15,472,947 | -0.90(-1.91%) |
Dec 09, 2014 | 46.84 | 47.43 | 46.71 | 47.38 | 12,269,676 | +0.01(+0.02%) |
Dec 08, 2014 | 47.82 | 47.89 | 47.21 | 47.37 | 10,566,612 | -0.53(-1.10%) |
Dec 05, 2014 | 47.86 | 48.02 | 47.75 | 47.89 | 8,912,283 | +0.11(+0.23%) |
Dec 04, 2014 | 47.98 | 47.99 | 47.58 | 47.79 | 7,740,443 | -0.24(-0.50%) |
Dec 03, 2014 | 47.43 | 48.10 | 47.43 | 48.02 | 13,669,423 | +0.63(+1.33%) |
Dec 02, 2014 | 47.18 | 47.44 | 46.98 | 47.39 | 7,904,570 | +0.40(+0.85%) |
Dec 01, 2014 | 47.45 | 47.45 | 46.87 | 46.99 | 19,889,482 | -0.61(-1.28%) |
Nov 28, 2014 | 48.13 | 48.14 | 47.53 | 47.60 | 7,013,015 | -0.40(-0.84%) |
Nov 26, 2014 | 48.12 | 48.00 | 48.00 | 48.00 | 6,424,615 | -0.09(-0.19%) |
Nov 25, 2014 | 48.07 | 48.20 | 47.92 | 48.10 | 9,885,475 | +0.14(+0.30%) |
Nov 24, 2014 | 47.96 | 48.12 | 47.84 | 47.95 | 8,018,391 | +0.13(+0.26%) |
Nov 21, 2014 | 47.92 | 47.96 | 47.72 | 47.83 | 8,978,009 | +0.46(+0.97%) |
Nov 20, 2014 | 47.10 | 47.42 | 46.94 | 47.37 | 8,826,803 | +0.13(+0.27%) |
Nov 19, 2014 | 47.36 | 47.38 | 47.07 | 47.24 | 6,217,364 | -0.14(-0.30%) |
Nov 18, 2014 | 47.01 | 47.50 | 47.01 | 47.38 | 10,335,213 | +0.35(+0.75%) |
Nov 17, 2014 | 46.97 | 47.15 | 46.89 | 47.03 | 5,106,255 | -0.07(-0.14%) |
Nov 14, 2014 | 47.01 | 47.20 | 46.95 | 47.10 | 6,640,694 | +0.06(+0.12%) |
Nov 13, 2014 | 47.18 | 47.36 | 46.90 | 47.04 | 7,695,749 | -0.13(-0.28%) |
Nov 12, 2014 | 46.91 | 47.25 | 46.91 | 47.18 | 8,498,447 | +0.07(+0.14%) |
Nov 11, 2014 | 47.23 | 47.29 | 46.98 | 47.11 | 11,829,672 | -0.06(-0.12%) |
Nov 10, 2014 | 46.97 | 47.19 | 46.92 | 47.17 | 7,317,978 | +0.23(+0.50%) |
Nov 07, 2014 | 46.88 | 46.97 | 46.72 | 46.93 | 9,853,234 | +0.07(+0.14%) |
Nov 06, 2014 | 46.46 | 46.92 | 46.40 | 46.87 | 6,852,388 | +0.49(+1.05%) |
Nov 05, 2014 | 46.50 | 46.50 | 46.12 | 46.38 | 9,696,576 | +0.28(+0.62%) |
Nov 04, 2014 | 46.06 | 46.31 | 45.94 | 46.10 | 7,451,346 | -0.03(-0.05%) |