Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 43.78 | 43.96 | 43.14 | 43.19 | 2,326,905 | -0.93(-2.11%) |
Jan 29, 2015 | 43.92 | 44.44 | 43.46 | 44.12 | 1,892,270 | +0.25(+0.58%) |
Jan 28, 2015 | 44.65 | 45.03 | 43.79 | 43.87 | 2,036,171 | -0.37(-0.83%) |
Jan 27, 2015 | 44.69 | 44.85 | 44.02 | 44.24 | 2,368,559 | -1.07(-2.36%) |
Jan 26, 2015 | 45.30 | 45.53 | 44.78 | 45.31 | 1,617,947 | +0.12(+0.28%) |
Jan 23, 2015 | 45.47 | 45.56 | 44.98 | 45.18 | 2,340,767 | -0.20(-0.44%) |
Jan 22, 2015 | 45.35 | 45.39 | 44.11 | 45.38 | 3,083,251 | +0.14(+0.31%) |
Jan 21, 2015 | 44.96 | 45.48 | 44.61 | 45.24 | 1,912,285 | +0.16(+0.35%) |
Jan 20, 2015 | 44.92 | 45.33 | 44.49 | 45.08 | 2,160,140 | +0.58(+1.30%) |
Jan 16, 2015 | 43.48 | 44.56 | 43.28 | 44.50 | 2,410,348 | +0.80(+1.82%) |
Jan 15, 2015 | 44.51 | 44.93 | 43.66 | 43.71 | 2,401,126 | -0.65(-1.46%) |
Jan 14, 2015 | 44.28 | 45.14 | 43.87 | 44.35 | 3,045,365 | -0.03(-0.07%) |
Jan 13, 2015 | 45.33 | 46.02 | 44.16 | 44.39 | 2,823,170 | -0.51(-1.14%) |
Jan 12, 2015 | 45.27 | 45.38 | 44.64 | 44.90 | 1,509,052 | -0.46(-1.01%) |
Jan 09, 2015 | 45.58 | 45.62 | 44.86 | 45.36 | 2,075,345 | -0.03(-0.07%) |
Jan 08, 2015 | 45.08 | 45.74 | 44.83 | 45.39 | 2,271,334 | +0.79(+1.77%) |
Jan 07, 2015 | 44.34 | 44.87 | 43.96 | 44.60 | 2,078,638 | +0.46(+1.05%) |
Jan 06, 2015 | 45.37 | 45.42 | 44.11 | 44.14 | 2,061,628 | -1.06(-2.34%) |
Jan 05, 2015 | 45.92 | 45.96 | 45.18 | 45.20 | 1,743,497 | -0.84(-1.83%) |
Jan 02, 2015 | 46.15 | 46.63 | 45.56 | 46.04 | 1,604,064 | +0.02(+0.04%) |
Dec 31, 2014 | 46.37 | 46.02 | 46.02 | 46.02 | 2,107,354 | -0.03(-0.06%) |
Dec 30, 2014 | 46.29 | 46.49 | 45.86 | 46.05 | 2,024,022 | -0.44(-0.94%) |
Dec 29, 2014 | 46.58 | 46.73 | 46.20 | 46.49 | 2,150,880 | -0.17(-0.36%) |
Dec 26, 2014 | 47.08 | 47.23 | 46.58 | 46.65 | 1,876,679 | -0.36(-0.76%) |
Dec 24, 2014 | 47.16 | 47.01 | 47.01 | 47.01 | 1,522,608 | +0.04(+0.09%) |
Dec 23, 2014 | 47.66 | 47.99 | 46.84 | 46.97 | 3,698,061 | -0.69(-1.44%) |
Dec 22, 2014 | 47.15 | 47.66 | 47.06 | 47.65 | 1,225,582 | +0.61(+1.30%) |
Dec 19, 2014 | 47.27 | 47.55 | 46.77 | 47.04 | 3,853,398 | -0.26(-0.54%) |
Dec 18, 2014 | 47.10 | 47.30 | 46.44 | 47.30 | 2,817,720 | +0.89(+1.91%) |
Dec 17, 2014 | 45.47 | 46.49 | 44.94 | 46.41 | 2,845,094 | +1.00(+2.21%) |
Dec 16, 2014 | 45.95 | 46.44 | 45.37 | 45.41 | 2,849,624 | -0.53(-1.15%) |
Dec 15, 2014 | 46.43 | 47.09 | 45.85 | 45.94 | 2,421,609 | -0.41(-0.89%) |
Dec 12, 2014 | 46.02 | 46.74 | 45.95 | 46.35 | 3,834,512 | -0.28(-0.60%) |
Dec 11, 2014 | 48.07 | 48.07 | 46.10 | 46.63 | 3,087,703 | +0.51(+1.10%) |
Dec 10, 2014 | 46.72 | 46.96 | 45.94 | 46.12 | 2,631,855 | -0.61(-1.30%) |
Dec 09, 2014 | 46.28 | 46.74 | 45.95 | 46.73 | 2,950,717 | +0.16(+0.34%) |
Dec 08, 2014 | 47.21 | 47.53 | 46.27 | 46.57 | 2,564,518 | -0.96(-2.02%) |
Dec 05, 2014 | 47.04 | 47.56 | 46.68 | 47.53 | 2,733,999 | +0.60(+1.27%) |
Dec 04, 2014 | 46.80 | 47.00 | 46.41 | 46.93 | 3,788,432 | +0.09(+0.19%) |
Dec 03, 2014 | 45.55 | 47.15 | 45.55 | 46.84 | 7,604,263 | +1.08(+2.35%) |
Dec 02, 2014 | 45.21 | 45.80 | 44.99 | 45.76 | 2,632,572 | +0.46(+1.02%) |
Dec 01, 2014 | 45.16 | 45.54 | 44.92 | 45.30 | 2,971,873 | +0.01(+0.02%) |
Nov 28, 2014 | 45.55 | 45.55 | 45.02 | 45.29 | 1,612,677 | +0.07(+0.15%) |
Nov 26, 2014 | 43.54 | 45.23 | 45.23 | 45.23 | 6,856,503 | +2.36(+5.51%) |
Nov 25, 2014 | 42.89 | 43.09 | 42.69 | 42.86 | 3,016,117 | -0.07(-0.17%) |
Nov 24, 2014 | 43.07 | 43.07 | 42.50 | 42.94 | 1,949,106 | +0.12(+0.29%) |
Nov 21, 2014 | 43.06 | 43.06 | 42.40 | 42.81 | 1,977,078 | +0.40(+0.94%) |
Nov 20, 2014 | 41.74 | 42.44 | 41.74 | 42.42 | 2,126,505 | +0.35(+0.83%) |
Nov 19, 2014 | 42.62 | 42.64 | 41.86 | 42.07 | 2,165,542 | -0.42(-0.99%) |
Nov 18, 2014 | 41.70 | 42.50 | 41.64 | 42.49 | 2,814,896 | +0.75(+1.81%) |
Nov 17, 2014 | 41.73 | 41.85 | 41.29 | 41.74 | 2,006,151 | -0.22(-0.53%) |
Nov 14, 2014 | 41.73 | 42.02 | 41.31 | 41.96 | 1,821,537 | +0.34(+0.82%) |
Nov 13, 2014 | 41.80 | 41.98 | 41.40 | 41.62 | 1,343,205 | -0.04(-0.09%) |
Nov 12, 2014 | 41.46 | 41.74 | 41.29 | 41.66 | 1,479,501 | +0.10(+0.23%) |
Nov 11, 2014 | 41.77 | 41.88 | 41.35 | 41.56 | 1,461,923 | -0.23(-0.56%) |
Nov 10, 2014 | 41.58 | 41.90 | 41.42 | 41.79 | 2,137,279 | +0.15(+0.36%) |
Nov 07, 2014 | 41.78 | 41.79 | 41.20 | 41.64 | 2,367,658 | +0.02(+0.04%) |
Nov 06, 2014 | 41.45 | 41.75 | 40.96 | 41.63 | 2,434,464 | +0.16(+0.38%) |
Nov 05, 2014 | 41.26 | 41.49 | 40.77 | 41.47 | 1,801,713 | +0.48(+1.17%) |
Nov 04, 2014 | 41.11 | 41.38 | 40.89 | 40.99 | 2,032,164 | -0.22(-0.54%) |