Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 43.02 | 43.20 | 42.13 | 42.28 | 2,061,409 | -1.11(-2.56%) |
Jan 29, 2015 | 42.95 | 43.52 | 41.84 | 43.39 | 1,942,516 | +0.44(+1.02%) |
Jan 28, 2015 | 43.85 | 44.05 | 42.85 | 42.95 | 1,106,620 | -0.65(-1.49%) |
Jan 27, 2015 | 43.91 | 44.53 | 43.50 | 43.60 | 1,441,113 | -0.81(-1.82%) |
Jan 26, 2015 | 44.03 | 44.49 | 43.15 | 44.41 | 2,334,757 | +0.53(+1.21%) |
Jan 23, 2015 | 45.32 | 45.62 | 43.80 | 43.88 | 1,715,977 | -1.65(-3.62%) |
Jan 22, 2015 | 44.98 | 45.58 | 44.41 | 45.53 | 1,688,237 | +0.82(+1.83%) |
Jan 21, 2015 | 44.48 | 45.96 | 44.36 | 44.71 | 2,138,593 | +0.01(+0.02%) |
Jan 20, 2015 | 44.95 | 45.13 | 43.82 | 44.70 | 3,438,963 | -0.28(-0.62%) |
Jan 16, 2015 | 44.45 | 45.04 | 43.88 | 44.98 | 2,526,967 | +0.25(+0.56%) |
Jan 15, 2015 | 45.44 | 45.69 | 44.36 | 44.73 | 1,898,024 | -0.52(-1.15%) |
Jan 14, 2015 | 45.53 | 45.88 | 44.43 | 45.25 | 2,643,205 | -0.91(-1.97%) |
Jan 13, 2015 | 47.30 | 47.68 | 44.62 | 46.16 | 5,302,191 | -0.84(-1.79%) |
Jan 12, 2015 | 52.10 | 52.10 | 46.40 | 47.00 | 5,232,739 | -4.65(-9.00%) |
Jan 09, 2015 | 52.15 | 52.45 | 51.34 | 51.65 | 1,443,062 | -0.51(-0.98%) |
Jan 08, 2015 | 51.45 | 52.34 | 51.20 | 52.16 | 1,403,514 | +1.18(+2.31%) |
Jan 07, 2015 | 48.85 | 51.00 | 48.85 | 50.98 | 1,264,097 | +2.42(+4.98%) |
Jan 06, 2015 | 49.00 | 49.65 | 47.76 | 48.56 | 1,589,203 | -0.48(-0.98%) |
Jan 05, 2015 | 49.91 | 50.95 | 48.70 | 49.04 | 1,340,928 | -1.17(-2.33%) |
Jan 02, 2015 | 50.99 | 51.21 | 49.81 | 50.21 | 853,934 | -0.46(-0.91%) |
Dec 31, 2014 | 51.89 | 50.67 | 50.67 | 50.67 | 827,300 | -1.20(-2.31%) |
Dec 30, 2014 | 51.61 | 52.25 | 51.42 | 51.87 | 758,193 | +0.17(+0.33%) |
Dec 29, 2014 | 51.20 | 51.90 | 50.89 | 51.70 | 896,769 | +0.34(+0.66%) |
Dec 26, 2014 | 52.42 | 52.81 | 51.13 | 51.36 | 921,109 | -1.08(-2.06%) |
Dec 24, 2014 | 51.56 | 52.44 | 52.44 | 52.44 | 477,700 | +1.06(+2.06%) |
Dec 23, 2014 | 51.80 | 52.21 | 51.22 | 51.38 | 1,404,401 | -0.32(-0.62%) |
Dec 22, 2014 | 51.78 | 52.09 | 51.51 | 51.70 | 868,996 | -0.15(-0.29%) |
Dec 19, 2014 | 51.62 | 52.21 | 51.52 | 51.85 | 1,380,041 | +0.55(+1.07%) |
Dec 18, 2014 | 49.93 | 51.74 | 49.74 | 51.30 | 3,757,422 | +2.86(+5.90%) |
Dec 17, 2014 | 48.56 | 49.06 | 48.05 | 48.44 | 2,157,127 | +0.08(+0.17%) |
Dec 16, 2014 | 48.77 | 49.98 | 48.29 | 48.36 | 1,447,779 | -0.90(-1.83%) |
Dec 15, 2014 | 50.39 | 50.71 | 49.08 | 49.26 | 1,424,084 | -0.99(-1.97%) |
Dec 12, 2014 | 51.33 | 51.99 | 50.24 | 50.25 | 1,137,052 | -1.65(-3.18%) |
Dec 11, 2014 | 51.19 | 52.53 | 51.05 | 51.90 | 1,130,965 | +1.09(+2.15%) |
Dec 10, 2014 | 51.16 | 51.75 | 50.38 | 50.81 | 1,024,276 | -0.51(-0.99%) |
Dec 09, 2014 | 50.72 | 51.39 | 50.40 | 51.32 | 1,142,033 | +0.01(+0.02%) |
Dec 08, 2014 | 51.61 | 52.69 | 51.17 | 51.31 | 1,709,504 | -0.48(-0.93%) |
Dec 05, 2014 | 48.79 | 51.96 | 48.77 | 51.79 | 2,622,989 | +3.37(+6.96%) |
Dec 04, 2014 | 47.19 | 48.78 | 47.01 | 48.42 | 2,080,027 | +1.27(+2.69%) |
Dec 03, 2014 | 46.82 | 47.50 | 46.74 | 47.15 | 1,300,677 | +0.40(+0.86%) |
Dec 02, 2014 | 46.83 | 47.08 | 46.41 | 46.75 | 1,232,443 | -0.01(-0.02%) |
Dec 01, 2014 | 47.82 | 48.21 | 46.69 | 46.76 | 1,272,374 | -1.29(-2.68%) |
Nov 28, 2014 | 48.07 | 48.43 | 47.51 | 48.05 | 517,840 | -0.18(-0.37%) |
Nov 26, 2014 | 49.14 | 48.23 | 48.23 | 48.23 | 1,225,100 | -0.92(-1.87%) |
Nov 25, 2014 | 48.55 | 49.18 | 48.36 | 49.15 | 1,539,718 | +0.61(+1.26%) |
Nov 24, 2014 | 48.26 | 50.11 | 48.26 | 48.54 | 1,782,888 | +0.40(+0.83%) |
Nov 21, 2014 | 48.00 | 48.49 | 47.60 | 48.14 | 2,046,959 | +0.64(+1.35%) |
Nov 20, 2014 | 47.28 | 47.79 | 47.00 | 47.50 | 1,562,300 | -0.21(-0.44%) |
Nov 19, 2014 | 48.89 | 49.04 | 47.68 | 47.71 | 1,477,390 | -1.44(-2.93%) |
Nov 18, 2014 | 47.46 | 49.30 | 47.36 | 49.15 | 2,639,568 | +1.69(+3.56%) |
Nov 17, 2014 | 46.52 | 47.56 | 46.01 | 47.46 | 2,791,525 | +0.96(+2.06%) |
Nov 14, 2014 | 47.61 | 48.36 | 46.44 | 46.50 | 2,560,868 | -1.44(-3.00%) |
Nov 13, 2014 | 48.20 | 48.74 | 47.40 | 47.94 | 1,696,996 | -0.18(-0.37%) |
Nov 12, 2014 | 47.61 | 48.39 | 47.01 | 48.12 | 2,114,342 | -0.15(-0.31%) |
Nov 11, 2014 | 48.03 | 48.94 | 47.61 | 48.27 | 2,533,386 | +0.24(+0.50%) |
Nov 10, 2014 | 48.65 | 49.66 | 47.60 | 48.03 | 4,203,483 | +0.18(+0.38%) |
Nov 07, 2014 | 50.76 | 51.27 | 47.38 | 47.85 | 7,841,459 | -3.33(-6.51%) |
Nov 06, 2014 | 51.60 | 52.02 | 51.01 | 51.18 | 2,394,325 | -0.22(-0.43%) |
Nov 05, 2014 | 53.16 | 53.32 | 50.07 | 51.40 | 5,772,737 | -1.66(-3.13%) |
Nov 04, 2014 | 58.00 | 58.03 | 51.97 | 53.06 | 6,509,157 | -3.66(-6.45%) |