Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 46.82 | 47.60 | 46.53 | 47.31 | 1,501,741 | +0.35(+0.75%) |
Jan 29, 2015 | 46.20 | 47.09 | 46.01 | 46.96 | 1,161,357 | +1.05(+2.29%) |
Jan 28, 2015 | 46.09 | 46.55 | 45.79 | 45.91 | 1,008,417 | -0.14(-0.30%) |
Jan 27, 2015 | 46.50 | 46.60 | 46.00 | 46.05 | 1,961,223 | -0.95(-2.02%) |
Jan 26, 2015 | 47.02 | 47.41 | 46.81 | 47.00 | 1,520,945 | +0.02(+0.04%) |
Jan 23, 2015 | 46.50 | 47.93 | 46.17 | 46.98 | 2,071,091 | +0.81(+1.75%) |
Jan 22, 2015 | 44.80 | 46.44 | 44.75 | 46.17 | 1,573,102 | +0.90(+1.99%) |
Jan 21, 2015 | 45.01 | 45.33 | 44.67 | 45.27 | 797,262 | +0.26(+0.58%) |
Jan 20, 2015 | 45.49 | 45.65 | 44.18 | 45.01 | 1,506,472 | -0.50(-1.10%) |
Jan 16, 2015 | 45.69 | 46.04 | 45.14 | 45.51 | 1,182,317 | -0.31(-0.68%) |
Jan 15, 2015 | 45.08 | 45.94 | 44.66 | 45.82 | 2,347,272 | +0.74(+1.64%) |
Jan 14, 2015 | 44.79 | 45.42 | 44.27 | 45.08 | 2,037,724 | -0.80(-1.74%) |
Jan 13, 2015 | 44.36 | 46.61 | 44.30 | 45.88 | 4,522,034 | +1.80(+4.08%) |
Jan 12, 2015 | 44.87 | 44.87 | 43.83 | 44.08 | 2,085,413 | +0.41(+0.94%) |
Jan 09, 2015 | 43.94 | 44.18 | 43.55 | 43.67 | 1,550,963 | -0.22(-0.50%) |
Jan 08, 2015 | 44.00 | 44.48 | 43.74 | 43.89 | 2,643,538 | +0.35(+0.80%) |
Jan 07, 2015 | 42.62 | 43.65 | 42.55 | 43.54 | 2,709,635 | +1.22(+2.88%) |
Jan 06, 2015 | 42.67 | 43.09 | 42.00 | 42.32 | 1,398,066 | -0.15(-0.35%) |
Jan 05, 2015 | 42.73 | 42.83 | 41.72 | 42.47 | 1,997,635 | -0.26(-0.61%) |
Jan 02, 2015 | 42.91 | 43.07 | 42.23 | 42.73 | 749,245 | +0.08(+0.19%) |
Dec 31, 2014 | 43.29 | 42.65 | 42.65 | 42.65 | 1,029,800 | -0.73(-1.68%) |
Dec 30, 2014 | 42.93 | 43.41 | 42.66 | 43.38 | 1,487,881 | +0.48(+1.12%) |
Dec 29, 2014 | 42.34 | 43.14 | 42.24 | 42.90 | 1,154,079 | +0.53(+1.25%) |
Dec 26, 2014 | 41.96 | 42.64 | 41.82 | 42.37 | 905,059 | +0.52(+1.24%) |
Dec 24, 2014 | 41.99 | 41.85 | 41.85 | 41.85 | 544,100 | -0.13(-0.31%) |
Dec 23, 2014 | 42.00 | 42.32 | 41.78 | 41.98 | 1,481,005 | -0.01(-0.02%) |
Dec 22, 2014 | 41.75 | 42.20 | 41.55 | 41.99 | 2,360,478 | +0.32(+0.77%) |
Dec 19, 2014 | 42.65 | 43.13 | 41.58 | 41.67 | 4,740,547 | -1.38(-3.21%) |
Dec 18, 2014 | 42.65 | 43.35 | 41.85 | 43.05 | 14,091,965 | -3.17(-6.86%) |
Dec 17, 2014 | 45.26 | 46.25 | 45.18 | 46.22 | 724,202 | +1.08(+2.39%) |
Dec 16, 2014 | 46.18 | 46.35 | 45.11 | 45.14 | 850,886 | -1.28(-2.76%) |
Dec 15, 2014 | 47.03 | 47.13 | 46.09 | 46.42 | 814,666 | -0.34(-0.72%) |
Dec 12, 2014 | 46.00 | 46.94 | 45.55 | 46.76 | 1,170,361 | +0.47(+1.00%) |
Dec 11, 2014 | 46.39 | 46.92 | 46.27 | 46.29 | 1,396,940 | +0.20(+0.43%) |
Dec 10, 2014 | 46.70 | 47.39 | 46.09 | 46.09 | 778,690 | -0.90(-1.92%) |
Dec 09, 2014 | 46.63 | 47.30 | 46.60 | 46.99 | 972,333 | -0.05(-0.11%) |
Dec 08, 2014 | 47.93 | 48.12 | 47.00 | 47.04 | 975,468 | -0.90(-1.88%) |
Dec 05, 2014 | 47.71 | 48.09 | 47.08 | 47.94 | 740,485 | +0.32(+0.67%) |
Dec 04, 2014 | 47.93 | 48.12 | 47.47 | 47.62 | 805,189 | -0.32(-0.67%) |
Dec 03, 2014 | 47.69 | 48.04 | 47.51 | 47.94 | 672,149 | +0.10(+0.21%) |
Dec 02, 2014 | 48.57 | 48.63 | 47.77 | 47.84 | 1,260,819 | -0.61(-1.26%) |
Dec 01, 2014 | 48.44 | 48.87 | 48.37 | 48.45 | 1,017,734 | +0.10(+0.21%) |
Nov 28, 2014 | 47.53 | 48.65 | 47.28 | 48.35 | 545,120 | +0.94(+1.98%) |
Nov 26, 2014 | 47.54 | 47.41 | 47.41 | 47.41 | 462,300 | -0.13(-0.27%) |
Nov 25, 2014 | 48.18 | 48.66 | 47.51 | 47.54 | 909,512 | -0.46(-0.96%) |
Nov 24, 2014 | 47.34 | 48.19 | 47.34 | 48.00 | 1,300,010 | +0.61(+1.29%) |
Nov 21, 2014 | 47.57 | 47.75 | 47.35 | 47.39 | 856,430 | +0.10(+0.21%) |
Nov 20, 2014 | 46.72 | 47.48 | 46.58 | 47.29 | 651,582 | +0.26(+0.55%) |
Nov 19, 2014 | 47.02 | 47.72 | 46.87 | 47.03 | 917,001 | +0.00(+0.00%) |
Nov 18, 2014 | 47.67 | 47.87 | 47.03 | 47.03 | 1,082,331 | -0.55(-1.16%) |
Nov 17, 2014 | 47.84 | 47.90 | 47.29 | 47.58 | 760,781 | -0.32(-0.67%) |
Nov 14, 2014 | 48.43 | 48.64 | 47.68 | 47.90 | 1,029,313 | -0.62(-1.28%) |
Nov 13, 2014 | 48.25 | 49.00 | 48.20 | 48.52 | 1,144,506 | +0.43(+0.89%) |
Nov 12, 2014 | 47.00 | 48.11 | 46.70 | 48.09 | 903,010 | +0.75(+1.58%) |
Nov 11, 2014 | 47.40 | 47.87 | 47.17 | 47.34 | 640,399 | +0.05(+0.11%) |
Nov 10, 2014 | 46.94 | 47.50 | 46.90 | 47.29 | 1,167,416 | +0.25(+0.53%) |
Nov 07, 2014 | 46.90 | 47.19 | 46.48 | 47.04 | 677,057 | -0.01(-0.02%) |
Nov 06, 2014 | 46.23 | 47.08 | 46.05 | 47.05 | 765,477 | +0.91(+1.97%) |
Nov 05, 2014 | 46.55 | 46.89 | 46.03 | 46.14 | 937,761 | -0.19(-0.41%) |
Nov 04, 2014 | 45.38 | 46.39 | 45.25 | 46.33 | 758,048 | +0.79(+1.73%) |