Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 45.49 | 45.90 | 45.23 | 45.28 | 1,837,581 | -0.70(-1.52%) |
Jan 29, 2015 | 46.12 | 46.37 | 45.17 | 45.98 | 2,002,165 | -0.08(-0.16%) |
Jan 28, 2015 | 47.71 | 47.88 | 46.02 | 46.06 | 2,209,842 | -0.95(-2.03%) |
Jan 27, 2015 | 46.65 | 47.14 | 46.33 | 47.01 | 2,781,049 | -0.03(-0.06%) |
Jan 26, 2015 | 46.82 | 47.08 | 46.61 | 47.04 | 2,271,875 | +0.34(+0.72%) |
Jan 23, 2015 | 47.20 | 47.43 | 46.52 | 46.71 | 3,530,108 | -1.01(-2.11%) |
Jan 22, 2015 | 46.66 | 47.90 | 46.59 | 47.71 | 3,329,309 | +1.47(+3.18%) |
Jan 21, 2015 | 45.93 | 46.30 | 45.70 | 46.25 | 3,202,067 | +0.43(+0.94%) |
Jan 20, 2015 | 46.02 | 46.25 | 45.63 | 45.81 | 3,497,672 | +0.07(+0.15%) |
Jan 16, 2015 | 44.76 | 45.77 | 44.67 | 45.74 | 2,781,624 | +0.65(+1.45%) |
Jan 15, 2015 | 44.96 | 45.49 | 44.76 | 45.09 | 2,427,481 | +0.13(+0.29%) |
Jan 14, 2015 | 44.39 | 45.09 | 44.39 | 44.96 | 1,802,333 | -0.02(-0.05%) |
Jan 13, 2015 | 45.55 | 45.86 | 44.50 | 44.98 | 2,045,061 | -0.23(-0.50%) |
Jan 12, 2015 | 45.66 | 45.66 | 44.93 | 45.21 | 2,203,663 | -0.69(-1.50%) |
Jan 09, 2015 | 46.03 | 46.32 | 45.73 | 45.90 | 1,506,064 | -0.36(-0.79%) |
Jan 08, 2015 | 45.44 | 46.38 | 45.26 | 46.26 | 1,988,739 | +1.30(+2.89%) |
Jan 07, 2015 | 45.08 | 45.35 | 44.63 | 44.96 | 1,545,722 | +0.27(+0.61%) |
Jan 06, 2015 | 44.99 | 45.24 | 44.19 | 44.69 | 1,963,284 | -0.58(-1.29%) |
Jan 05, 2015 | 46.50 | 46.50 | 45.27 | 45.27 | 1,721,757 | -1.54(-3.28%) |
Jan 02, 2015 | 47.32 | 47.71 | 46.47 | 46.81 | 1,085,611 | -0.49(-1.03%) |
Dec 31, 2014 | 47.71 | 47.30 | 47.30 | 47.30 | 1,002,853 | -0.17(-0.36%) |
Dec 30, 2014 | 47.51 | 47.86 | 47.30 | 47.47 | 1,333,158 | -0.08(-0.16%) |
Dec 29, 2014 | 47.14 | 47.78 | 46.91 | 47.54 | 1,231,215 | +0.40(+0.84%) |
Dec 26, 2014 | 47.19 | 47.47 | 46.97 | 47.14 | 630,514 | -0.04(-0.09%) |
Dec 24, 2014 | 47.50 | 47.19 | 47.19 | 47.19 | 565,607 | -0.07(-0.15%) |
Dec 23, 2014 | 46.53 | 47.38 | 46.22 | 47.25 | 1,099,126 | +0.91(+1.95%) |
Dec 22, 2014 | 46.08 | 46.43 | 45.79 | 46.35 | 1,157,530 | +0.47(+1.02%) |
Dec 19, 2014 | 46.50 | 46.62 | 45.50 | 45.88 | 1,783,873 | -0.41(-0.89%) |
Dec 18, 2014 | 46.77 | 46.90 | 45.53 | 46.29 | 2,098,534 | +0.16(+0.34%) |
Dec 17, 2014 | 45.52 | 46.25 | 44.69 | 46.14 | 1,847,351 | +0.98(+2.17%) |
Dec 16, 2014 | 43.73 | 46.00 | 43.69 | 45.15 | 3,031,729 | +1.28(+2.91%) |
Dec 15, 2014 | 43.87 | 44.30 | 43.39 | 43.88 | 1,806,500 | +0.25(+0.58%) |
Dec 12, 2014 | 43.62 | 44.35 | 43.54 | 43.62 | 1,919,123 | -0.54(-1.23%) |
Dec 11, 2014 | 43.91 | 45.06 | 43.75 | 44.17 | 2,062,635 | +0.16(+0.37%) |
Dec 10, 2014 | 45.68 | 45.81 | 43.59 | 44.00 | 2,594,150 | -2.00(-4.36%) |
Dec 09, 2014 | 44.76 | 46.06 | 44.52 | 46.01 | 1,718,183 | +0.34(+0.74%) |
Dec 08, 2014 | 46.29 | 46.38 | 45.02 | 45.67 | 2,818,279 | -0.62(-1.35%) |
Dec 05, 2014 | 46.74 | 46.94 | 46.18 | 46.29 | 1,560,498 | -0.23(-0.50%) |
Dec 04, 2014 | 47.45 | 47.54 | 46.18 | 46.53 | 1,981,404 | -1.11(-2.33%) |
Dec 03, 2014 | 47.04 | 47.71 | 46.91 | 47.64 | 1,485,650 | +0.78(+1.66%) |
Dec 02, 2014 | 46.55 | 47.21 | 46.48 | 46.86 | 2,035,148 | +0.48(+1.03%) |
Dec 01, 2014 | 48.14 | 48.16 | 45.79 | 46.38 | 4,706,585 | -2.04(-4.22%) |
Nov 28, 2014 | 50.45 | 50.55 | 48.28 | 48.43 | 2,039,875 | -2.36(-4.64%) |
Nov 26, 2014 | 50.51 | 50.79 | 50.79 | 50.79 | 1,224,340 | +0.31(+0.61%) |
Nov 25, 2014 | 49.65 | 50.94 | 49.46 | 50.48 | 2,308,936 | +0.99(+2.00%) |
Nov 24, 2014 | 49.41 | 49.77 | 49.09 | 49.49 | 1,207,069 | +0.35(+0.71%) |
Nov 21, 2014 | 49.32 | 49.54 | 48.93 | 49.14 | 1,099,051 | +0.26(+0.53%) |
Nov 20, 2014 | 48.40 | 48.92 | 48.35 | 48.88 | 1,118,537 | +0.36(+0.74%) |
Nov 19, 2014 | 48.27 | 48.71 | 48.24 | 48.52 | 1,071,686 | +0.17(+0.35%) |
Nov 18, 2014 | 48.53 | 48.64 | 48.15 | 48.35 | 1,120,508 | +0.03(+0.07%) |
Nov 17, 2014 | 48.18 | 48.95 | 48.16 | 48.32 | 1,639,111 | +0.09(+0.18%) |
Nov 14, 2014 | 48.52 | 48.73 | 48.15 | 48.23 | 1,119,379 | -0.27(-0.55%) |
Nov 13, 2014 | 48.91 | 49.33 | 48.47 | 48.50 | 1,356,405 | -0.38(-0.78%) |
Nov 12, 2014 | 48.26 | 48.92 | 48.11 | 48.88 | 2,112,219 | +0.56(+1.16%) |
Nov 11, 2014 | 48.07 | 48.82 | 48.05 | 48.32 | 1,542,580 | +0.30(+0.62%) |
Nov 10, 2014 | 47.73 | 48.26 | 47.68 | 48.02 | 1,636,615 | +0.59(+1.24%) |
Nov 07, 2014 | 47.41 | 47.80 | 47.25 | 47.43 | 1,748,413 | +0.22(+0.46%) |
Nov 06, 2014 | 47.27 | 47.51 | 46.94 | 47.21 | 2,269,421 | +0.04(+0.09%) |
Nov 05, 2014 | 47.08 | 47.31 | 46.61 | 47.17 | 2,054,535 | +0.29(+0.63%) |
Nov 04, 2014 | 46.86 | 47.01 | 46.39 | 46.88 | 2,436,083 | -0.08(-0.17%) |