Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 46.38 | 46.64 | 46.02 | 46.09 | 1,985,226 | -0.91(-1.94%) |
Jan 29, 2015 | 46.62 | 47.00 | 46.34 | 47.00 | 1,152,225 | +0.95(+2.06%) |
Jan 28, 2015 | 46.55 | 46.77 | 45.95 | 46.05 | 1,872,210 | -0.55(-1.18%) |
Jan 27, 2015 | 46.27 | 46.83 | 46.14 | 46.60 | 803,869 | -0.13(-0.28%) |
Jan 26, 2015 | 46.68 | 46.97 | 46.19 | 46.73 | 3,190,265 | -0.15(-0.32%) |
Jan 23, 2015 | 46.26 | 47.36 | 46.19 | 46.88 | 3,819,549 | +0.15(+0.32%) |
Jan 22, 2015 | 46.35 | 46.85 | 46.13 | 46.73 | 2,321,237 | -0.03(-0.06%) |
Jan 21, 2015 | 46.29 | 46.80 | 45.96 | 46.76 | 1,877,989 | +0.10(+0.21%) |
Jan 20, 2015 | 47.00 | 47.07 | 46.20 | 46.66 | 2,441,276 | +0.30(+0.65%) |
Jan 16, 2015 | 45.44 | 46.58 | 45.44 | 46.36 | 4,359,235 | +1.36(+3.02%) |
Jan 15, 2015 | 44.80 | 45.35 | 44.65 | 45.00 | 1,645,926 | +0.20(+0.45%) |
Jan 14, 2015 | 44.71 | 45.20 | 44.66 | 44.80 | 1,781,559 | -0.29(-0.64%) |
Jan 13, 2015 | 45.50 | 45.66 | 44.62 | 45.09 | 1,573,187 | +0.17(+0.38%) |
Jan 12, 2015 | 44.97 | 45.09 | 44.26 | 44.92 | 1,764,438 | +0.37(+0.83%) |
Jan 09, 2015 | 45.15 | 45.18 | 44.05 | 44.55 | 4,088,656 | -0.85(-1.87%) |
Jan 08, 2015 | 45.02 | 45.79 | 44.99 | 45.40 | 4,769,721 | +0.72(+1.61%) |
Jan 07, 2015 | 45.11 | 44.68 | 43.78 | 44.68 | 13,939,607 | -0.43(-0.95%) |
Jan 06, 2015 | 44.15 | 45.99 | 43.84 | 45.11 | 6,742,180 | +1.11(+2.52%) |
Jan 05, 2015 | 44.07 | 44.28 | 43.57 | 44.00 | 4,633,219 | -1.52(-3.34%) |
Jan 02, 2015 | 45.75 | 46.03 | 45.18 | 45.52 | 1,166,118 | -0.09(-0.20%) |
Dec 31, 2014 | 45.80 | 45.61 | 45.61 | 45.61 | 874,200 | +0.00(+0.00%) |
Dec 30, 2014 | 46.02 | 46.16 | 45.61 | 45.61 | 1,454,346 | -0.73(-1.58%) |
Dec 29, 2014 | 46.10 | 46.43 | 46.08 | 46.34 | 1,465,751 | +0.19(+0.41%) |
Dec 26, 2014 | 46.20 | 46.39 | 46.01 | 46.15 | 693,274 | -0.20(-0.43%) |
Dec 24, 2014 | 45.96 | 46.35 | 46.35 | 46.35 | 433,400 | +0.50(+1.09%) |
Dec 23, 2014 | 46.36 | 46.41 | 45.66 | 45.85 | 1,437,773 | -0.11(-0.24%) |
Dec 22, 2014 | 46.25 | 46.29 | 45.89 | 45.96 | 1,504,310 | -0.43(-0.93%) |
Dec 19, 2014 | 46.01 | 46.40 | 45.57 | 46.39 | 1,772,967 | -0.42(-0.90%) |
Dec 18, 2014 | 46.79 | 46.98 | 46.48 | 46.81 | 4,568,785 | +0.83(+1.81%) |
Dec 17, 2014 | 45.54 | 46.46 | 45.51 | 45.98 | 3,804,332 | +0.60(+1.32%) |
Dec 16, 2014 | 44.32 | 46.08 | 44.30 | 45.38 | 4,095,982 | +0.98(+2.21%) |
Dec 15, 2014 | 45.14 | 45.28 | 44.24 | 44.40 | 5,288,496 | -0.76(-1.68%) |
Dec 12, 2014 | 46.01 | 46.21 | 45.08 | 45.16 | 1,861,397 | -1.05(-2.27%) |
Dec 11, 2014 | 46.34 | 46.85 | 46.17 | 46.21 | 2,688,175 | +0.35(+0.76%) |
Dec 10, 2014 | 46.35 | 46.37 | 45.76 | 45.86 | 1,024,828 | -0.38(-0.82%) |
Dec 09, 2014 | 46.10 | 46.24 | 45.83 | 46.24 | 1,503,820 | -0.45(-0.96%) |
Dec 08, 2014 | 46.84 | 47.00 | 46.54 | 46.69 | 2,112,067 | -0.06(-0.13%) |
Dec 05, 2014 | 46.65 | 46.71 | 46.57 | 46.75 | 2,995,643 | +0.00(+0.00%) |
Dec 04, 2014 | 47.37 | 47.38 | 46.75 | 46.75 | 5,033,828 | -1.36(-2.83%) |
Dec 03, 2014 | 48.03 | 48.23 | 47.92 | 48.11 | 2,304,140 | -0.34(-0.70%) |
Dec 02, 2014 | 48.31 | 48.45 | 47.91 | 48.45 | 1,747,121 | -0.28(-0.57%) |
Dec 01, 2014 | 48.89 | 48.98 | 48.70 | 48.73 | 1,749,839 | +0.44(+0.91%) |
Nov 28, 2014 | 48.16 | 48.48 | 48.15 | 48.29 | 565,469 | +0.20(+0.42%) |
Nov 26, 2014 | 47.73 | 48.09 | 48.09 | 48.09 | 1,169,300 | +0.44(+0.92%) |
Nov 25, 2014 | 47.49 | 47.81 | 47.44 | 47.65 | 1,516,289 | +0.34(+0.72%) |
Nov 24, 2014 | 47.00 | 47.31 | 46.86 | 47.31 | 2,003,634 | +0.16(+0.34%) |
Nov 21, 2014 | 47.22 | 47.36 | 46.81 | 47.15 | 1,582,578 | +0.58(+1.25%) |
Nov 20, 2014 | 46.65 | 47.19 | 46.37 | 46.57 | 5,687,152 | -1.52(-3.16%) |
Nov 19, 2014 | 48.41 | 48.43 | 47.95 | 48.09 | 1,636,666 | -0.27(-0.56%) |
Nov 18, 2014 | 47.98 | 48.58 | 47.95 | 48.36 | 4,571,244 | +0.82(+1.72%) |
Nov 17, 2014 | 46.87 | 47.57 | 46.83 | 47.54 | 4,236,545 | +0.86(+1.84%) |
Nov 14, 2014 | 46.43 | 46.81 | 46.32 | 46.68 | 3,007,173 | +0.15(+0.32%) |
Nov 13, 2014 | 46.56 | 46.91 | 46.42 | 46.53 | 3,213,058 | -0.03(-0.06%) |
Nov 12, 2014 | 46.52 | 46.98 | 46.21 | 46.56 | 4,207,796 | -0.58(-1.23%) |
Nov 11, 2014 | 46.75 | 47.16 | 46.55 | 47.14 | 2,274,284 | +0.95(+2.06%) |
Nov 10, 2014 | 46.09 | 46.42 | 45.96 | 46.19 | 3,142,386 | +0.50(+1.09%) |
Nov 07, 2014 | 45.17 | 45.69 | 45.01 | 45.69 | 3,429,488 | -0.17(-0.37%) |
Nov 06, 2014 | 45.64 | 46.02 | 45.53 | 45.86 | 2,758,400 | +0.16(+0.35%) |
Nov 05, 2014 | 45.67 | 45.84 | 45.40 | 45.70 | 1,864,316 | +0.21(+0.46%) |
Nov 04, 2014 | 45.68 | 45.70 | 45.08 | 45.49 | 1,721,795 | -0.29(-0.63%) |