Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 47.82 | 48.44 | 47.33 | 47.38 | 34,811,700 | -0.93(-1.93%) |
Jan 29, 2015 | 49.70 | 49.83 | 47.39 | 48.31 | 62,101,584 | -5.54(-10.28%) |
Jan 28, 2015 | 55.00 | 55.00 | 53.75 | 53.85 | 20,668,382 | -0.59(-1.09%) |
Jan 27, 2015 | 54.54 | 54.99 | 53.82 | 54.44 | 15,019,759 | -0.64(-1.16%) |
Jan 26, 2015 | 54.75 | 55.30 | 54.40 | 55.08 | 12,131,040 | +0.33(+0.60%) |
Jan 23, 2015 | 54.63 | 54.88 | 54.19 | 54.75 | 10,733,145 | +0.20(+0.38%) |
Jan 22, 2015 | 54.51 | 54.69 | 53.74 | 54.55 | 13,775,049 | +0.24(+0.44%) |
Jan 21, 2015 | 53.31 | 55.08 | 53.06 | 54.31 | 22,421,354 | -0.68(-1.23%) |
Jan 20, 2015 | 54.43 | 55.54 | 54.00 | 54.98 | 15,841,987 | +0.90(+1.67%) |
Jan 16, 2015 | 53.75 | 54.19 | 53.19 | 54.08 | 16,309,588 | -0.07(-0.13%) |
Jan 15, 2015 | 54.82 | 55.07 | 53.89 | 54.15 | 13,813,904 | -0.64(-1.16%) |
Jan 14, 2015 | 54.97 | 55.38 | 54.19 | 54.79 | 17,405,326 | -0.57(-1.03%) |
Jan 13, 2015 | 56.11 | 56.93 | 55.04 | 55.35 | 16,589,361 | -0.46(-0.82%) |
Jan 12, 2015 | 56.24 | 56.42 | 55.29 | 55.81 | 11,533,264 | -0.64(-1.14%) |
Jan 09, 2015 | 56.57 | 56.80 | 55.86 | 56.45 | 11,915,390 | -0.06(-0.11%) |
Jan 08, 2015 | 56.36 | 57.12 | 56.24 | 56.52 | 14,403,400 | +0.59(+1.05%) |
Jan 07, 2015 | 55.66 | 56.49 | 55.35 | 55.93 | 13,222,858 | +0.64(+1.17%) |
Jan 06, 2015 | 56.03 | 56.60 | 55.18 | 55.29 | 14,624,371 | -0.80(-1.42%) |
Jan 05, 2015 | 55.92 | 56.51 | 55.85 | 56.08 | 15,855,230 | -0.27(-0.47%) |
Jan 02, 2015 | 56.52 | 56.80 | 55.95 | 56.35 | 8,789,743 | -0.04(-0.07%) |
Dec 31, 2014 | 57.05 | 56.39 | 56.39 | 56.39 | 10,234,123 | -0.52(-0.92%) |
Dec 30, 2014 | 56.70 | 57.17 | 56.67 | 56.91 | 8,081,942 | +0.03(+0.05%) |
Dec 29, 2014 | 56.89 | 57.35 | 56.77 | 56.88 | 7,855,520 | -0.48(-0.84%) |
Dec 26, 2014 | 56.96 | 57.44 | 56.89 | 57.36 | 6,573,676 | +0.73(+1.29%) |
Dec 24, 2014 | 56.66 | 56.64 | 56.64 | 56.64 | 4,998,618 | +0.05(+0.08%) |
Dec 23, 2014 | 56.60 | 56.99 | 56.50 | 56.59 | 8,444,410 | +0.03(+0.05%) |
Dec 22, 2014 | 55.82 | 56.63 | 55.72 | 56.56 | 11,919,210 | +0.86(+1.54%) |
Dec 19, 2014 | 55.60 | 55.93 | 55.51 | 55.70 | 21,529,440 | +0.05(+0.10%) |
Dec 18, 2014 | 55.59 | 55.65 | 55.08 | 55.65 | 11,645,252 | +0.87(+1.59%) |
Dec 17, 2014 | 53.42 | 54.90 | 53.21 | 54.78 | 15,020,120 | +1.44(+2.70%) |
Dec 16, 2014 | 53.26 | 54.45 | 53.16 | 53.34 | 15,157,543 | -0.05(-0.09%) |
Dec 15, 2014 | 53.75 | 54.18 | 52.79 | 53.38 | 14,481,945 | -0.16(-0.30%) |
Dec 12, 2014 | 54.34 | 54.47 | 53.54 | 53.55 | 11,009,389 | -1.07(-1.95%) |
Dec 11, 2014 | 54.41 | 55.20 | 54.29 | 54.61 | 12,516,985 | +0.37(+0.69%) |
Dec 10, 2014 | 55.24 | 55.38 | 54.02 | 54.24 | 11,941,755 | -1.14(-2.06%) |
Dec 09, 2014 | 54.59 | 55.53 | 54.51 | 55.38 | 9,950,632 | +0.30(+0.54%) |
Dec 08, 2014 | 55.54 | 55.76 | 54.78 | 55.08 | 9,493,513 | -0.58(-1.04%) |
Dec 05, 2014 | 55.38 | 56.07 | 55.38 | 55.66 | 8,685,297 | +0.02(+0.04%) |
Dec 04, 2014 | 56.32 | 56.39 | 55.32 | 55.63 | 12,439,254 | -0.78(-1.38%) |
Dec 03, 2014 | 55.85 | 56.77 | 55.71 | 56.42 | 17,326,036 | +0.80(+1.43%) |
Dec 02, 2014 | 54.47 | 55.75 | 54.13 | 55.62 | 22,619,834 | +1.16(+2.13%) |
Dec 01, 2014 | 54.97 | 55.12 | 54.08 | 54.46 | 12,448,123 | -0.84(-1.52%) |
Nov 28, 2014 | 55.01 | 55.38 | 54.67 | 55.30 | 7,669,324 | +0.49(+0.89%) |
Nov 26, 2014 | 54.36 | 54.82 | 54.82 | 54.82 | 9,223,695 | +0.31(+0.57%) |
Nov 25, 2014 | 54.10 | 54.51 | 54.01 | 54.50 | 16,557,248 | +0.43(+0.80%) |
Nov 24, 2014 | 54.07 | 54.26 | 53.68 | 54.07 | 10,983,307 | +0.17(+0.31%) |
Nov 21, 2014 | 53.62 | 54.17 | 53.31 | 53.90 | 20,083,036 | +0.57(+1.07%) |
Nov 20, 2014 | 52.88 | 53.43 | 52.49 | 53.33 | 15,951,245 | +0.18(+0.34%) |
Nov 19, 2014 | 53.99 | 54.18 | 53.06 | 53.15 | 14,736,157 | -1.16(-2.14%) |
Nov 18, 2014 | 52.97 | 54.35 | 52.97 | 54.31 | 14,554,949 | +1.21(+2.29%) |
Nov 17, 2014 | 53.26 | 53.43 | 52.93 | 53.09 | 9,746,216 | -0.34(-0.63%) |
Nov 14, 2014 | 53.55 | 53.71 | 53.21 | 53.43 | 9,884,666 | +0.15(+0.28%) |
Nov 13, 2014 | 52.95 | 53.42 | 52.94 | 53.28 | 13,036,390 | +0.27(+0.51%) |
Nov 12, 2014 | 52.51 | 53.13 | 52.25 | 53.01 | 12,544,025 | +0.49(+0.93%) |
Nov 11, 2014 | 52.57 | 52.68 | 52.06 | 52.52 | 13,316,052 | +0.21(+0.40%) |
Nov 10, 2014 | 51.97 | 52.82 | 51.65 | 52.31 | 19,085,044 | +0.08(+0.14%) |
Nov 07, 2014 | 53.32 | 53.32 | 52.14 | 52.23 | 33,076,740 | -1.00(-1.87%) |
Nov 06, 2014 | 53.57 | 53.60 | 51.04 | 53.23 | 94,021,880 | -4.99(-8.58%) |
Nov 05, 2014 | 58.42 | 58.43 | 57.63 | 58.22 | 18,275,082 | +0.07(+0.12%) |
Nov 04, 2014 | 58.44 | 58.62 | 57.62 | 58.15 | 20,348,996 | -0.85(-1.44%) |