Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 53.86 | 54.65 | 53.34 | 53.73 | 5,155,298 | -0.46(-0.85%) |
Jan 29, 2015 | 53.30 | 54.43 | 52.77 | 54.19 | 8,430,354 | +0.71(+1.32%) |
Jan 28, 2015 | 50.79 | 54.03 | 50.16 | 53.48 | 16,508,885 | +6.07(+12.81%) |
Jan 27, 2015 | 47.79 | 48.15 | 47.22 | 47.41 | 6,120,589 | -1.04(-2.15%) |
Jan 26, 2015 | 48.28 | 48.76 | 47.78 | 48.45 | 4,403,102 | -0.31(-0.63%) |
Jan 23, 2015 | 48.41 | 49.37 | 48.31 | 48.76 | 5,369,692 | +0.42(+0.87%) |
Jan 22, 2015 | 47.34 | 48.38 | 46.93 | 48.34 | 3,552,190 | +1.26(+2.68%) |
Jan 21, 2015 | 46.72 | 47.49 | 46.31 | 47.08 | 4,298,246 | +0.25(+0.54%) |
Jan 20, 2015 | 47.24 | 47.58 | 46.53 | 46.82 | 4,135,110 | -0.27(-0.57%) |
Jan 16, 2015 | 45.70 | 47.16 | 45.30 | 47.09 | 3,288,034 | +1.42(+3.10%) |
Jan 15, 2015 | 45.96 | 46.02 | 45.04 | 45.67 | 3,138,404 | -0.25(-0.55%) |
Jan 14, 2015 | 44.58 | 45.98 | 44.27 | 45.93 | 3,165,935 | +0.47(+1.03%) |
Jan 13, 2015 | 46.61 | 47.18 | 45.07 | 45.46 | 3,358,149 | -0.63(-1.36%) |
Jan 12, 2015 | 46.57 | 46.63 | 45.55 | 46.09 | 2,204,419 | -0.44(-0.95%) |
Jan 09, 2015 | 47.06 | 47.25 | 46.10 | 46.53 | 3,248,633 | -0.60(-1.28%) |
Jan 08, 2015 | 46.04 | 47.25 | 46.04 | 47.13 | 3,958,689 | +1.29(+2.81%) |
Jan 07, 2015 | 45.31 | 46.06 | 45.15 | 45.84 | 4,951,854 | +0.83(+1.85%) |
Jan 06, 2015 | 45.90 | 46.35 | 44.48 | 45.01 | 4,512,221 | -0.60(-1.31%) |
Jan 05, 2015 | 45.99 | 46.36 | 45.55 | 45.61 | 2,789,222 | -0.29(-0.64%) |
Jan 02, 2015 | 46.21 | 46.68 | 45.62 | 45.90 | 2,001,193 | -0.14(-0.31%) |
Dec 31, 2014 | 46.52 | 46.04 | 46.04 | 46.04 | 1,881,222 | -0.36(-0.77%) |
Dec 30, 2014 | 46.63 | 46.81 | 46.27 | 46.40 | 1,834,092 | -0.21(-0.44%) |
Dec 29, 2014 | 47.33 | 47.52 | 46.54 | 46.61 | 1,787,248 | -0.72(-1.53%) |
Dec 26, 2014 | 47.09 | 47.53 | 46.79 | 47.33 | 1,186,368 | +0.26(+0.56%) |
Dec 24, 2014 | 46.97 | 47.07 | 47.07 | 47.07 | 862,750 | +0.22(+0.47%) |
Dec 23, 2014 | 46.99 | 47.34 | 46.43 | 46.85 | 3,065,720 | -0.01(-0.03%) |
Dec 22, 2014 | 46.69 | 47.35 | 46.51 | 46.86 | 3,136,942 | +0.39(+0.83%) |
Dec 19, 2014 | 46.52 | 46.70 | 46.09 | 46.47 | 10,199,309 | +0.21(+0.46%) |
Dec 18, 2014 | 45.21 | 46.28 | 45.21 | 46.26 | 6,936,411 | +1.16(+2.56%) |
Dec 17, 2014 | 44.56 | 45.54 | 44.28 | 45.11 | 5,787,886 | +0.60(+1.34%) |
Dec 16, 2014 | 44.29 | 45.22 | 43.94 | 44.51 | 5,792,680 | +0.00(+0.00%) |
Dec 15, 2014 | 44.07 | 45.43 | 44.00 | 44.51 | 5,647,553 | +0.54(+1.24%) |
Dec 12, 2014 | 43.80 | 44.84 | 43.62 | 43.97 | 3,621,289 | -0.22(-0.50%) |
Dec 11, 2014 | 43.90 | 44.78 | 43.89 | 44.19 | 2,873,769 | +0.35(+0.80%) |
Dec 10, 2014 | 44.59 | 44.99 | 43.64 | 43.83 | 4,344,141 | -0.80(-1.80%) |
Dec 09, 2014 | 44.62 | 44.91 | 44.02 | 44.64 | 5,308,897 | -0.42(-0.93%) |
Dec 08, 2014 | 45.48 | 45.61 | 44.74 | 45.06 | 4,173,940 | -0.63(-1.38%) |
Dec 05, 2014 | 45.56 | 46.14 | 45.20 | 45.69 | 3,857,534 | +0.16(+0.35%) |
Dec 04, 2014 | 44.85 | 46.01 | 44.54 | 45.53 | 6,768,427 | +0.49(+1.09%) |
Dec 03, 2014 | 42.54 | 45.27 | 42.54 | 45.04 | 7,722,434 | +2.31(+5.41%) |
Dec 02, 2014 | 42.32 | 42.93 | 42.24 | 42.73 | 3,006,310 | +0.47(+1.11%) |
Dec 01, 2014 | 42.85 | 42.95 | 42.15 | 42.26 | 3,716,219 | -0.76(-1.78%) |
Nov 28, 2014 | 43.18 | 43.28 | 42.66 | 43.02 | 2,180,230 | +0.24(+0.57%) |
Nov 26, 2014 | 43.02 | 42.78 | 42.78 | 42.78 | 3,637,968 | -0.32(-0.75%) |
Nov 25, 2014 | 42.72 | 43.58 | 42.67 | 43.10 | 4,300,912 | +0.40(+0.94%) |
Nov 24, 2014 | 42.66 | 42.88 | 42.49 | 42.70 | 3,194,214 | +0.10(+0.24%) |
Nov 21, 2014 | 42.77 | 43.15 | 42.36 | 42.60 | 3,398,815 | +0.34(+0.80%) |
Nov 20, 2014 | 42.37 | 42.58 | 42.18 | 42.26 | 6,040,368 | -0.29(-0.68%) |
Nov 19, 2014 | 41.98 | 42.83 | 41.48 | 42.55 | 6,346,625 | +0.56(+1.34%) |
Nov 18, 2014 | 40.95 | 42.00 | 40.86 | 41.98 | 4,668,437 | +1.44(+3.55%) |
Nov 17, 2014 | 40.54 | 41.08 | 40.35 | 40.54 | 2,341,595 | -0.07(-0.17%) |
Nov 14, 2014 | 40.64 | 40.78 | 40.02 | 40.61 | 3,765,524 | +0.02(+0.06%) |
Nov 13, 2014 | 40.48 | 40.86 | 40.22 | 40.59 | 3,860,733 | +0.24(+0.59%) |
Nov 12, 2014 | 40.21 | 40.43 | 39.74 | 40.35 | 2,879,540 | +0.06(+0.15%) |
Nov 11, 2014 | 40.44 | 40.56 | 40.17 | 40.29 | 2,196,131 | -0.12(-0.29%) |
Nov 10, 2014 | 40.13 | 40.57 | 39.77 | 40.41 | 4,424,203 | +0.31(+0.78%) |
Nov 07, 2014 | 39.90 | 40.15 | 39.28 | 40.09 | 3,796,097 | +0.14(+0.34%) |
Nov 06, 2014 | 39.93 | 40.29 | 39.88 | 39.96 | 2,143,474 | +0.07(+0.18%) |
Nov 05, 2014 | 40.07 | 40.23 | 39.35 | 39.88 | 2,748,763 | +0.08(+0.21%) |
Nov 04, 2014 | 39.91 | 40.15 | 39.56 | 39.80 | 4,186,023 | -0.31(-0.78%) |