Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 44.70 | 44.81 | 43.84 | 43.88 | 5,152,359 | -1.21(-2.68%) |
Jan 29, 2015 | 44.10 | 45.11 | 43.95 | 45.09 | 4,934,456 | +0.83(+1.88%) |
Jan 28, 2015 | 44.88 | 44.95 | 44.21 | 44.26 | 7,890,970 | -0.32(-0.72%) |
Jan 27, 2015 | 44.53 | 44.92 | 44.45 | 44.58 | 5,854,869 | -0.49(-1.09%) |
Jan 26, 2015 | 44.80 | 45.23 | 44.78 | 45.07 | 3,720,479 | +0.08(+0.18%) |
Jan 23, 2015 | 44.86 | 45.49 | 44.77 | 44.99 | 5,371,474 | +0.19(+0.43%) |
Jan 22, 2015 | 43.71 | 45.00 | 43.52 | 44.80 | 5,892,462 | +1.39(+3.20%) |
Jan 21, 2015 | 42.97 | 43.47 | 42.87 | 43.41 | 4,619,601 | +0.21(+0.49%) |
Jan 20, 2015 | 43.96 | 44.10 | 43.07 | 43.19 | 6,094,226 | -0.78(-1.77%) |
Jan 16, 2015 | 43.30 | 44.02 | 43.05 | 43.97 | 4,825,317 | +0.59(+1.37%) |
Jan 15, 2015 | 43.90 | 44.19 | 43.35 | 43.38 | 6,387,457 | -0.52(-1.19%) |
Jan 14, 2015 | 43.29 | 44.34 | 43.21 | 43.90 | 5,947,451 | +0.07(+0.15%) |
Jan 13, 2015 | 44.45 | 44.52 | 43.40 | 43.83 | 5,498,647 | -0.18(-0.41%) |
Jan 12, 2015 | 44.16 | 44.35 | 43.87 | 44.01 | 4,649,825 | -0.33(-0.75%) |
Jan 09, 2015 | 44.49 | 44.53 | 43.93 | 44.34 | 4,391,296 | -0.08(-0.18%) |
Jan 08, 2015 | 44.01 | 44.54 | 43.97 | 44.42 | 5,062,008 | +0.76(+1.74%) |
Jan 07, 2015 | 42.84 | 43.71 | 42.72 | 43.66 | 5,423,720 | +1.40(+3.31%) |
Jan 06, 2015 | 43.08 | 43.10 | 41.88 | 42.26 | 5,960,022 | -0.53(-1.23%) |
Jan 05, 2015 | 43.71 | 43.90 | 42.78 | 42.79 | 5,218,548 | -0.89(-2.03%) |
Jan 02, 2015 | 44.33 | 44.37 | 43.46 | 43.67 | 2,719,416 | -0.30(-0.69%) |
Dec 31, 2014 | 44.32 | 43.98 | 43.98 | 43.98 | 2,550,182 | -0.26(-0.59%) |
Dec 30, 2014 | 44.38 | 44.53 | 44.14 | 44.23 | 2,426,142 | -0.17(-0.38%) |
Dec 29, 2014 | 44.13 | 44.66 | 44.03 | 44.40 | 3,135,317 | +0.25(+0.57%) |
Dec 26, 2014 | 43.99 | 44.30 | 43.86 | 44.15 | 1,725,345 | +0.21(+0.48%) |
Dec 24, 2014 | 44.09 | 43.94 | 43.94 | 43.94 | 1,323,795 | +0.07(+0.15%) |
Dec 23, 2014 | 43.76 | 44.07 | 43.69 | 43.87 | 2,660,084 | +0.13(+0.30%) |
Dec 22, 2014 | 43.19 | 43.79 | 43.01 | 43.74 | 4,080,786 | +0.78(+1.81%) |
Dec 19, 2014 | 43.09 | 43.62 | 42.77 | 42.96 | 9,583,360 | -0.34(-0.79%) |
Dec 18, 2014 | 43.03 | 43.32 | 42.74 | 43.31 | 7,451,218 | +0.69(+1.61%) |
Dec 17, 2014 | 41.84 | 42.66 | 41.77 | 42.62 | 8,940,959 | +0.95(+2.29%) |
Dec 16, 2014 | 42.38 | 42.77 | 41.65 | 41.66 | 11,680,337 | -0.97(-2.28%) |
Dec 15, 2014 | 44.08 | 44.16 | 42.61 | 42.64 | 8,233,788 | -1.34(-3.05%) |
Dec 12, 2014 | 43.72 | 44.54 | 43.61 | 43.98 | 9,359,057 | +0.50(+1.15%) |
Dec 11, 2014 | 42.86 | 44.04 | 42.59 | 43.47 | 13,187,725 | +0.90(+2.11%) |
Dec 10, 2014 | 42.95 | 44.02 | 42.54 | 42.58 | 17,065,506 | -2.83(-6.23%) |
Dec 09, 2014 | 45.64 | 45.85 | 45.27 | 45.41 | 7,337,878 | -0.75(-1.62%) |
Dec 08, 2014 | 46.56 | 46.87 | 46.00 | 46.15 | 5,633,927 | -1.11(-2.35%) |
Dec 05, 2014 | 47.13 | 47.40 | 46.93 | 47.27 | 3,042,237 | +0.34(+0.73%) |
Dec 04, 2014 | 46.78 | 47.22 | 46.41 | 46.92 | 3,691,200 | +0.05(+0.12%) |
Dec 03, 2014 | 47.40 | 47.43 | 46.47 | 46.87 | 4,994,619 | -0.43(-0.92%) |
Dec 02, 2014 | 46.73 | 47.32 | 46.56 | 47.30 | 6,009,040 | +0.59(+1.27%) |
Dec 01, 2014 | 45.64 | 46.95 | 45.64 | 46.71 | 5,174,378 | +0.08(+0.17%) |
Nov 28, 2014 | 46.43 | 46.82 | 46.40 | 46.63 | 2,493,923 | +0.30(+0.65%) |
Nov 26, 2014 | 46.14 | 46.33 | 46.33 | 46.33 | 4,120,480 | +0.28(+0.60%) |
Nov 25, 2014 | 46.11 | 46.32 | 45.82 | 46.05 | 5,340,181 | -0.06(-0.13%) |
Nov 24, 2014 | 46.06 | 46.28 | 45.67 | 46.11 | 4,562,152 | +0.32(+0.70%) |
Nov 21, 2014 | 46.12 | 46.43 | 45.71 | 45.79 | 6,054,003 | +0.21(+0.46%) |
Nov 20, 2014 | 44.97 | 45.73 | 44.97 | 45.58 | 7,453,123 | +0.93(+2.08%) |
Nov 19, 2014 | 44.79 | 44.84 | 44.42 | 44.65 | 2,671,265 | -0.13(-0.30%) |
Nov 18, 2014 | 44.66 | 45.02 | 44.47 | 44.78 | 4,285,296 | +0.12(+0.27%) |
Nov 17, 2014 | 44.92 | 45.32 | 44.62 | 44.66 | 3,666,581 | -0.48(-1.06%) |
Nov 14, 2014 | 45.41 | 45.45 | 45.00 | 45.14 | 4,024,163 | -0.37(-0.81%) |
Nov 13, 2014 | 45.04 | 45.64 | 45.04 | 45.51 | 6,453,209 | +0.50(+1.11%) |
Nov 12, 2014 | 44.30 | 45.04 | 44.27 | 45.01 | 4,728,407 | +0.63(+1.41%) |
Nov 11, 2014 | 44.31 | 44.54 | 44.22 | 44.38 | 2,516,367 | +0.15(+0.34%) |
Nov 10, 2014 | 44.17 | 44.51 | 44.07 | 44.23 | 4,456,000 | +0.25(+0.56%) |
Nov 07, 2014 | 43.94 | 44.01 | 43.40 | 43.98 | 4,011,600 | -0.14(-0.33%) |
Nov 06, 2014 | 44.12 | 44.28 | 43.73 | 44.13 | 4,439,487 | +0.40(+0.91%) |
Nov 05, 2014 | 43.75 | 43.82 | 43.43 | 43.73 | 3,276,162 | +0.23(+0.53%) |
Nov 04, 2014 | 43.16 | 43.56 | 43.08 | 43.50 | 3,868,755 | +0.30(+0.70%) |