Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 53.94 | 54.72 | 53.42 | 53.80 | 5,147,817 | -0.46(-0.85%) |
Jan 29, 2015 | 53.38 | 54.51 | 52.84 | 54.26 | 8,418,120 | +0.71(+1.32%) |
Jan 28, 2015 | 50.86 | 54.11 | 50.23 | 53.56 | 16,484,929 | +6.08(+12.81%) |
Jan 27, 2015 | 47.86 | 48.22 | 47.29 | 47.48 | 6,111,707 | -1.04(-2.15%) |
Jan 26, 2015 | 48.35 | 48.83 | 47.85 | 48.52 | 4,396,712 | -0.31(-0.63%) |
Jan 23, 2015 | 48.48 | 49.44 | 48.38 | 48.83 | 5,361,900 | +0.42(+0.87%) |
Jan 22, 2015 | 47.41 | 48.45 | 47.00 | 48.41 | 3,547,036 | +1.27(+2.68%) |
Jan 21, 2015 | 46.79 | 47.56 | 46.38 | 47.14 | 4,292,009 | +0.26(+0.54%) |
Jan 20, 2015 | 47.31 | 47.65 | 46.59 | 46.89 | 4,129,109 | -0.27(-0.57%) |
Jan 16, 2015 | 45.77 | 47.23 | 45.37 | 47.16 | 3,283,263 | +1.42(+3.10%) |
Jan 15, 2015 | 46.03 | 46.08 | 45.10 | 45.74 | 3,133,850 | -0.26(-0.55%) |
Jan 14, 2015 | 44.64 | 46.05 | 44.34 | 46.00 | 3,161,341 | +0.47(+1.03%) |
Jan 13, 2015 | 46.67 | 47.25 | 45.13 | 45.53 | 3,353,276 | -0.63(-1.36%) |
Jan 12, 2015 | 46.63 | 46.70 | 45.61 | 46.15 | 2,201,221 | -0.44(-0.95%) |
Jan 09, 2015 | 47.12 | 47.32 | 46.16 | 46.59 | 3,243,919 | -0.60(-1.28%) |
Jan 08, 2015 | 46.10 | 47.32 | 46.10 | 47.20 | 3,952,944 | +1.29(+2.81%) |
Jan 07, 2015 | 45.38 | 46.12 | 45.21 | 45.91 | 4,944,668 | +0.83(+1.85%) |
Jan 06, 2015 | 45.97 | 46.42 | 44.54 | 45.07 | 4,505,674 | -0.60(-1.31%) |
Jan 05, 2015 | 46.06 | 46.43 | 45.62 | 45.67 | 2,785,174 | -0.29(-0.64%) |
Jan 02, 2015 | 46.28 | 46.75 | 45.68 | 45.97 | 1,998,289 | -0.14(-0.31%) |
Dec 31, 2014 | 46.58 | 46.11 | 46.11 | 46.11 | 1,878,492 | -0.36(-0.77%) |
Dec 30, 2014 | 46.70 | 46.88 | 46.34 | 46.47 | 1,831,431 | -0.21(-0.44%) |
Dec 29, 2014 | 47.40 | 47.59 | 46.60 | 46.67 | 1,784,655 | -0.73(-1.53%) |
Dec 26, 2014 | 47.15 | 47.59 | 46.86 | 47.40 | 1,184,647 | +0.26(+0.56%) |
Dec 24, 2014 | 47.04 | 47.13 | 47.13 | 47.13 | 861,498 | +0.22(+0.47%) |
Dec 23, 2014 | 47.06 | 47.41 | 46.50 | 46.91 | 3,061,271 | -0.01(-0.03%) |
Dec 22, 2014 | 46.76 | 47.42 | 46.58 | 46.93 | 3,132,390 | +0.39(+0.83%) |
Dec 19, 2014 | 46.58 | 46.77 | 46.15 | 46.54 | 10,184,508 | +0.21(+0.46%) |
Dec 18, 2014 | 45.28 | 46.35 | 45.28 | 46.33 | 6,926,346 | +1.16(+2.56%) |
Dec 17, 2014 | 44.62 | 45.60 | 44.35 | 45.17 | 5,779,486 | +0.60(+1.34%) |
Dec 16, 2014 | 44.36 | 45.29 | 44.01 | 44.57 | 5,784,274 | +0.00(+0.00%) |
Dec 15, 2014 | 44.13 | 45.50 | 44.06 | 44.57 | 5,639,358 | +0.54(+1.24%) |
Dec 12, 2014 | 43.87 | 44.91 | 43.68 | 44.03 | 3,616,034 | -0.22(-0.50%) |
Dec 11, 2014 | 43.97 | 44.85 | 43.96 | 44.25 | 2,869,599 | +0.35(+0.80%) |
Dec 10, 2014 | 44.65 | 45.05 | 43.70 | 43.90 | 4,337,837 | -0.80(-1.80%) |
Dec 09, 2014 | 44.68 | 44.98 | 44.08 | 44.70 | 5,301,193 | -0.42(-0.93%) |
Dec 08, 2014 | 45.55 | 45.67 | 44.81 | 45.12 | 4,167,883 | -0.63(-1.38%) |
Dec 05, 2014 | 45.62 | 46.20 | 45.27 | 45.76 | 3,851,936 | +0.16(+0.35%) |
Dec 04, 2014 | 44.92 | 46.07 | 44.60 | 45.59 | 6,758,605 | +0.49(+1.09%) |
Dec 03, 2014 | 42.60 | 45.34 | 42.60 | 45.10 | 7,711,227 | +2.31(+5.41%) |
Dec 02, 2014 | 42.38 | 43.00 | 42.30 | 42.79 | 3,001,948 | +0.47(+1.11%) |
Dec 01, 2014 | 42.92 | 43.02 | 42.21 | 42.32 | 3,710,826 | -0.76(-1.78%) |
Nov 28, 2014 | 43.24 | 43.34 | 42.72 | 43.08 | 2,177,066 | +0.25(+0.57%) |
Nov 26, 2014 | 43.08 | 42.84 | 42.84 | 42.84 | 3,632,689 | -0.32(-0.75%) |
Nov 25, 2014 | 42.78 | 43.64 | 42.73 | 43.16 | 4,294,671 | +0.40(+0.94%) |
Nov 24, 2014 | 42.72 | 42.95 | 42.55 | 42.76 | 3,189,579 | +0.10(+0.24%) |
Nov 21, 2014 | 42.83 | 43.21 | 42.42 | 42.66 | 3,393,883 | +0.34(+0.80%) |
Nov 20, 2014 | 42.43 | 42.64 | 42.24 | 42.32 | 6,031,603 | -0.29(-0.68%) |
Nov 19, 2014 | 42.04 | 42.89 | 41.54 | 42.61 | 6,337,415 | +0.56(+1.34%) |
Nov 18, 2014 | 41.01 | 42.06 | 40.92 | 42.04 | 4,661,663 | +1.44(+3.55%) |
Nov 17, 2014 | 40.60 | 41.14 | 40.41 | 40.60 | 2,338,197 | -0.07(-0.17%) |
Nov 14, 2014 | 40.70 | 40.84 | 40.08 | 40.67 | 3,760,060 | +0.02(+0.06%) |
Nov 13, 2014 | 40.54 | 40.92 | 40.28 | 40.65 | 3,855,131 | +0.24(+0.59%) |
Nov 12, 2014 | 40.27 | 40.48 | 39.80 | 40.41 | 2,875,361 | +0.06(+0.15%) |
Nov 11, 2014 | 40.49 | 40.62 | 40.23 | 40.35 | 2,192,944 | -0.12(-0.29%) |
Nov 10, 2014 | 40.19 | 40.63 | 39.83 | 40.47 | 4,417,783 | +0.31(+0.78%) |
Nov 07, 2014 | 39.96 | 40.21 | 39.34 | 40.15 | 3,790,588 | +0.14(+0.34%) |
Nov 06, 2014 | 39.98 | 40.35 | 39.94 | 40.01 | 2,140,363 | +0.07(+0.18%) |
Nov 05, 2014 | 40.13 | 40.29 | 39.41 | 39.94 | 2,744,774 | +0.08(+0.21%) |
Nov 04, 2014 | 39.96 | 40.21 | 39.62 | 39.86 | 4,179,949 | -0.31(-0.78%) |