Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 45.99 | 46.42 | 45.54 | 45.61 | 10,870,872 | -0.66(-1.42%) |
Jan 29, 2015 | 46.32 | 46.40 | 45.61 | 46.27 | 8,449,250 | -0.14(-0.31%) |
Jan 28, 2015 | 47.24 | 47.56 | 46.29 | 46.41 | 8,316,502 | -0.50(-1.06%) |
Jan 27, 2015 | 46.82 | 47.67 | 46.16 | 46.91 | 10,263,937 | -0.36(-0.75%) |
Jan 26, 2015 | 46.79 | 47.41 | 46.67 | 47.27 | 6,485,174 | +0.30(+0.63%) |
Jan 23, 2015 | 47.03 | 47.29 | 46.74 | 46.97 | 4,943,642 | -0.02(-0.03%) |
Jan 22, 2015 | 47.07 | 47.29 | 46.44 | 46.99 | 12,219,261 | +0.11(+0.23%) |
Jan 21, 2015 | 47.07 | 47.31 | 46.75 | 46.88 | 6,531,336 | -0.38(-0.80%) |
Jan 20, 2015 | 47.34 | 47.75 | 46.93 | 47.26 | 9,432,399 | +0.11(+0.22%) |
Jan 16, 2015 | 46.46 | 47.22 | 46.35 | 47.16 | 9,047,073 | +0.51(+1.10%) |
Jan 15, 2015 | 47.68 | 47.91 | 46.53 | 46.64 | 12,018,409 | -1.00(-2.10%) |
Jan 14, 2015 | 46.95 | 47.79 | 46.72 | 47.64 | 7,267,908 | -0.13(-0.27%) |
Jan 13, 2015 | 47.35 | 48.09 | 47.16 | 47.77 | 16,957,792 | +0.71(+1.51%) |
Jan 12, 2015 | 48.61 | 48.77 | 46.91 | 47.06 | 18,725,908 | +1.41(+3.08%) |
Jan 09, 2015 | 46.07 | 46.10 | 45.48 | 45.65 | 5,159,710 | -0.30(-0.66%) |
Jan 08, 2015 | 45.28 | 46.22 | 45.28 | 45.95 | 11,088,160 | +1.12(+2.50%) |
Jan 07, 2015 | 44.76 | 45.06 | 44.51 | 44.83 | 8,296,051 | +0.58(+1.30%) |
Jan 06, 2015 | 44.55 | 45.03 | 43.98 | 44.26 | 7,982,169 | -0.08(-0.17%) |
Jan 05, 2015 | 44.92 | 44.95 | 43.92 | 44.33 | 7,834,033 | -0.70(-1.56%) |
Jan 02, 2015 | 44.98 | 45.35 | 44.87 | 45.04 | 6,464,225 | +0.36(+0.81%) |
Dec 31, 2014 | 44.88 | 44.67 | 44.67 | 44.67 | 5,750,937 | -0.27(-0.61%) |
Dec 30, 2014 | 44.96 | 45.20 | 44.79 | 44.95 | 4,570,443 | -0.04(-0.08%) |
Dec 29, 2014 | 44.65 | 45.05 | 44.65 | 44.98 | 4,770,598 | +0.17(+0.39%) |
Dec 26, 2014 | 44.65 | 45.13 | 44.62 | 44.81 | 3,806,165 | +0.32(+0.73%) |
Dec 24, 2014 | 44.50 | 44.49 | 44.49 | 44.49 | 3,061,094 | -0.01(-0.02%) |
Dec 23, 2014 | 46.46 | 46.46 | 44.15 | 44.50 | 11,278,746 | -1.43(-3.11%) |
Dec 22, 2014 | 45.82 | 46.18 | 45.50 | 45.92 | 7,405,962 | -0.18(-0.39%) |
Dec 19, 2014 | 45.76 | 46.36 | 45.58 | 46.10 | 14,592,222 | +0.38(+0.84%) |
Dec 18, 2014 | 45.10 | 45.72 | 44.80 | 45.72 | 9,252,335 | +1.20(+2.70%) |
Dec 17, 2014 | 43.52 | 44.66 | 43.32 | 44.52 | 9,477,343 | +1.13(+2.60%) |
Dec 16, 2014 | 43.85 | 44.34 | 43.37 | 43.39 | 10,108,809 | -0.65(-1.47%) |
Dec 15, 2014 | 44.26 | 44.43 | 43.33 | 44.04 | 9,233,280 | -0.15(-0.34%) |
Dec 12, 2014 | 44.75 | 45.09 | 44.18 | 44.19 | 8,663,250 | -0.70(-1.56%) |
Dec 11, 2014 | 44.65 | 45.51 | 44.65 | 44.89 | 7,390,792 | +0.30(+0.67%) |
Dec 10, 2014 | 45.26 | 45.32 | 44.52 | 44.59 | 5,611,305 | -0.52(-1.15%) |
Dec 09, 2014 | 45.04 | 45.13 | 44.47 | 45.10 | 6,341,417 | -0.53(-1.15%) |
Dec 08, 2014 | 45.73 | 46.03 | 45.54 | 45.63 | 8,905,785 | +0.01(+0.03%) |
Dec 05, 2014 | 44.34 | 45.78 | 44.22 | 45.62 | 15,236,858 | +1.32(+2.99%) |
Dec 04, 2014 | 44.42 | 44.70 | 44.07 | 44.29 | 5,886,260 | -0.11(-0.24%) |
Dec 03, 2014 | 44.57 | 44.94 | 44.31 | 44.40 | 6,174,381 | -0.16(-0.35%) |
Dec 02, 2014 | 44.51 | 44.76 | 44.28 | 44.56 | 5,987,562 | +0.14(+0.32%) |
Dec 01, 2014 | 44.53 | 45.45 | 44.26 | 44.41 | 9,477,555 | +0.00(+0.00%) |
Nov 28, 2014 | 44.22 | 44.91 | 44.22 | 44.41 | 4,302,686 | +0.14(+0.32%) |
Nov 26, 2014 | 44.14 | 44.27 | 44.27 | 44.27 | 4,981,541 | +0.26(+0.58%) |
Nov 25, 2014 | 44.24 | 44.27 | 43.69 | 44.01 | 7,678,007 | -0.26(-0.59%) |
Nov 24, 2014 | 44.31 | 44.37 | 44.00 | 44.28 | 4,335,361 | +0.05(+0.12%) |
Nov 21, 2014 | 44.73 | 44.75 | 44.12 | 44.22 | 7,877,041 | +0.14(+0.32%) |
Nov 20, 2014 | 43.94 | 44.20 | 43.84 | 44.08 | 6,958,539 | -0.15(-0.34%) |
Nov 19, 2014 | 44.06 | 44.25 | 43.79 | 44.23 | 8,714,290 | +0.08(+0.19%) |
Nov 18, 2014 | 43.85 | 44.36 | 43.74 | 44.15 | 8,907,645 | +0.20(+0.46%) |
Nov 17, 2014 | 43.42 | 44.05 | 43.41 | 43.95 | 6,254,509 | +0.36(+0.83%) |
Nov 14, 2014 | 43.28 | 43.64 | 43.13 | 43.59 | 6,667,744 | +0.11(+0.26%) |
Nov 13, 2014 | 43.79 | 43.86 | 43.19 | 43.47 | 10,013,257 | -0.61(-1.38%) |
Nov 12, 2014 | 44.13 | 44.22 | 43.83 | 44.08 | 5,102,465 | -0.08(-0.19%) |
Nov 11, 2014 | 44.13 | 44.50 | 44.01 | 44.16 | 5,478,546 | -0.07(-0.15%) |
Nov 10, 2014 | 43.74 | 44.25 | 43.41 | 44.23 | 6,448,919 | +0.37(+0.84%) |
Nov 07, 2014 | 43.82 | 43.92 | 43.63 | 43.86 | 6,102,983 | -0.11(-0.24%) |
Nov 06, 2014 | 43.36 | 44.23 | 43.26 | 43.97 | 12,777,994 | +0.48(+1.11%) |
Nov 05, 2014 | 43.60 | 43.88 | 43.16 | 43.49 | 6,154,694 | -0.02(-0.03%) |
Nov 04, 2014 | 43.41 | 43.92 | 43.31 | 43.50 | 9,007,119 | +0.03(+0.07%) |