Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 46.51 | 47.16 | 46.30 | 46.72 | 3,356,078 | +0.31(+0.67%) |
Jan 29, 2015 | 46.65 | 47.01 | 45.95 | 46.41 | 2,064,295 | -0.07(-0.15%) |
Jan 28, 2015 | 47.06 | 47.77 | 46.44 | 46.48 | 2,575,746 | -0.19(-0.41%) |
Jan 27, 2015 | 47.16 | 47.30 | 46.57 | 46.67 | 2,099,719 | -0.71(-1.50%) |
Jan 26, 2015 | 46.87 | 47.57 | 46.39 | 47.38 | 3,223,934 | +0.59(+1.25%) |
Jan 23, 2015 | 46.91 | 47.17 | 46.69 | 46.80 | 3,078,556 | +0.02(+0.05%) |
Jan 22, 2015 | 46.50 | 47.08 | 46.50 | 46.77 | 2,410,468 | -0.03(-0.06%) |
Jan 21, 2015 | 46.27 | 46.97 | 46.14 | 46.80 | 2,079,823 | +0.24(+0.52%) |
Jan 20, 2015 | 46.60 | 47.17 | 46.40 | 46.56 | 2,895,767 | +0.16(+0.34%) |
Jan 16, 2015 | 47.00 | 47.21 | 45.81 | 46.40 | 5,107,051 | -0.78(-1.65%) |
Jan 15, 2015 | 48.06 | 48.30 | 46.99 | 47.18 | 2,104,703 | -0.66(-1.38%) |
Jan 14, 2015 | 46.86 | 48.10 | 46.86 | 47.84 | 2,064,904 | -0.02(-0.04%) |
Jan 13, 2015 | 47.93 | 48.51 | 47.63 | 47.86 | 2,513,322 | +0.25(+0.53%) |
Jan 12, 2015 | 47.58 | 47.74 | 47.23 | 47.61 | 1,701,960 | +0.01(+0.02%) |
Jan 09, 2015 | 47.86 | 48.15 | 47.30 | 47.60 | 3,121,147 | -0.17(-0.36%) |
Jan 08, 2015 | 47.95 | 48.54 | 47.65 | 47.77 | 2,439,678 | +0.18(+0.38%) |
Jan 07, 2015 | 47.67 | 48.38 | 47.37 | 47.59 | 2,452,742 | +0.01(+0.02%) |
Jan 06, 2015 | 47.89 | 47.92 | 46.57 | 47.58 | 4,724,417 | -0.16(-0.32%) |
Jan 05, 2015 | 50.26 | 50.44 | 47.44 | 47.73 | 4,133,146 | -2.37(-4.72%) |
Jan 02, 2015 | 50.49 | 50.83 | 49.74 | 50.10 | 1,336,011 | -0.10(-0.21%) |
Dec 31, 2014 | 50.80 | 50.20 | 50.20 | 50.20 | 931,600 | -0.47(-0.92%) |
Dec 30, 2014 | 50.74 | 51.03 | 50.40 | 50.67 | 1,086,749 | -0.40(-0.78%) |
Dec 29, 2014 | 50.78 | 51.42 | 50.64 | 51.07 | 973,156 | +0.17(+0.33%) |
Dec 26, 2014 | 50.80 | 51.03 | 50.53 | 50.90 | 612,304 | +0.14(+0.28%) |
Dec 24, 2014 | 50.78 | 50.76 | 50.76 | 50.76 | 443,300 | -0.02(-0.04%) |
Dec 23, 2014 | 50.74 | 51.02 | 50.46 | 50.78 | 1,162,951 | +0.19(+0.38%) |
Dec 22, 2014 | 50.43 | 51.33 | 49.99 | 50.59 | 1,935,634 | +0.06(+0.12%) |
Dec 19, 2014 | 49.29 | 50.63 | 49.16 | 50.53 | 3,977,612 | +1.08(+2.18%) |
Dec 18, 2014 | 48.80 | 49.54 | 48.46 | 49.45 | 2,992,547 | +1.06(+2.19%) |
Dec 17, 2014 | 47.92 | 48.88 | 47.66 | 48.39 | 4,084,077 | +0.80(+1.68%) |
Dec 16, 2014 | 48.45 | 48.71 | 47.58 | 47.59 | 2,636,742 | -0.69(-1.43%) |
Dec 15, 2014 | 49.21 | 49.21 | 47.96 | 48.28 | 2,604,545 | +0.03(+0.06%) |
Dec 12, 2014 | 48.29 | 48.96 | 47.99 | 48.25 | 2,199,980 | -0.50(-1.03%) |
Dec 11, 2014 | 48.69 | 49.61 | 48.53 | 48.75 | 1,816,379 | +0.07(+0.14%) |
Dec 10, 2014 | 48.87 | 49.58 | 48.50 | 48.68 | 2,962,797 | -0.19(-0.39%) |
Dec 09, 2014 | 49.00 | 49.29 | 48.37 | 48.87 | 2,415,987 | -0.48(-0.97%) |
Dec 08, 2014 | 49.08 | 49.79 | 49.06 | 49.35 | 2,082,279 | +0.08(+0.15%) |
Dec 05, 2014 | 49.81 | 50.14 | 48.99 | 49.27 | 3,154,253 | -0.52(-1.05%) |
Dec 04, 2014 | 49.80 | 50.15 | 49.49 | 49.80 | 1,971,086 | -0.28(-0.56%) |
Dec 03, 2014 | 50.62 | 50.80 | 49.65 | 50.08 | 2,752,513 | -0.39(-0.77%) |
Dec 02, 2014 | 51.10 | 52.78 | 49.78 | 50.47 | 3,583,657 | -0.07(-0.14%) |
Dec 01, 2014 | 51.20 | 51.89 | 50.12 | 50.54 | 5,462,858 | -1.45(-2.79%) |
Nov 28, 2014 | 48.32 | 53.47 | 48.02 | 51.99 | 5,704,029 | +3.60(+7.44%) |
Nov 26, 2014 | 47.88 | 48.39 | 48.39 | 48.39 | 3,106,600 | +0.63(+1.32%) |
Nov 25, 2014 | 47.07 | 47.88 | 46.82 | 47.76 | 3,080,121 | +0.65(+1.38%) |
Nov 24, 2014 | 46.99 | 47.30 | 46.59 | 47.11 | 3,329,181 | +0.24(+0.51%) |
Nov 21, 2014 | 46.75 | 47.15 | 46.19 | 46.87 | 2,851,014 | +0.79(+1.71%) |
Nov 20, 2014 | 46.26 | 46.32 | 45.73 | 46.08 | 3,114,480 | -0.20(-0.43%) |
Nov 19, 2014 | 46.83 | 46.85 | 46.11 | 46.28 | 3,003,775 | -0.44(-0.94%) |
Nov 18, 2014 | 46.50 | 46.94 | 46.11 | 46.72 | 3,366,917 | -0.11(-0.23%) |
Nov 17, 2014 | 46.91 | 47.13 | 46.63 | 46.83 | 5,720,383 | -0.53(-1.12%) |
Nov 14, 2014 | 47.05 | 47.36 | 46.56 | 47.36 | 3,924,127 | +0.17(+0.36%) |
Nov 13, 2014 | 47.27 | 47.86 | 46.93 | 47.19 | 4,190,511 | -0.21(-0.44%) |
Nov 12, 2014 | 46.34 | 47.49 | 46.17 | 47.40 | 5,940,213 | +0.94(+2.02%) |
Nov 11, 2014 | 45.98 | 46.57 | 45.24 | 46.46 | 4,017,581 | +0.72(+1.57%) |
Nov 10, 2014 | 46.63 | 46.69 | 45.06 | 45.74 | 8,259,354 | -0.86(-1.85%) |
Nov 07, 2014 | 45.71 | 46.78 | 45.21 | 46.60 | 5,142,377 | +0.73(+1.59%) |
Nov 06, 2014 | 44.49 | 46.04 | 44.28 | 45.87 | 5,075,744 | +0.96(+2.14%) |
Nov 05, 2014 | 45.24 | 45.28 | 44.47 | 44.91 | 1,794,838 | +0.18(+0.40%) |
Nov 04, 2014 | 45.16 | 45.25 | 44.21 | 44.73 | 1,966,502 | -0.77(-1.69%) |