Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 45.43 | 46.58 | 44.64 | 45.98 | 14,416,218 | +0.12(+0.25%) |
Jan 29, 2015 | 46.12 | 46.42 | 44.27 | 45.86 | 15,558,916 | +0.18(+0.38%) |
Jan 28, 2015 | 47.64 | 47.78 | 45.63 | 45.69 | 11,888,326 | -2.16(-4.52%) |
Jan 27, 2015 | 47.66 | 48.29 | 47.49 | 47.85 | 8,134,931 | -0.20(-0.43%) |
Jan 26, 2015 | 47.37 | 48.18 | 46.64 | 48.05 | 8,028,577 | +0.85(+1.81%) |
Jan 23, 2015 | 47.71 | 47.97 | 47.19 | 47.20 | 8,757,121 | -0.47(-1.00%) |
Jan 22, 2015 | 47.52 | 47.88 | 46.72 | 47.67 | 11,991,517 | +0.55(+1.18%) |
Jan 21, 2015 | 46.64 | 47.29 | 46.16 | 47.12 | 10,927,265 | +0.99(+2.14%) |
Jan 20, 2015 | 45.85 | 46.20 | 45.09 | 46.13 | 9,414,667 | +0.08(+0.17%) |
Jan 16, 2015 | 45.08 | 46.34 | 44.88 | 46.05 | 13,741,065 | +1.22(+2.72%) |
Jan 15, 2015 | 46.44 | 46.63 | 44.81 | 44.83 | 13,688,793 | -0.88(-1.93%) |
Jan 14, 2015 | 45.13 | 45.83 | 44.42 | 45.71 | 13,658,298 | +0.13(+0.29%) |
Jan 13, 2015 | 46.13 | 46.60 | 44.90 | 45.58 | 14,027,725 | -0.46(-1.00%) |
Jan 12, 2015 | 46.83 | 46.92 | 45.71 | 46.04 | 11,368,520 | -1.35(-2.85%) |
Jan 09, 2015 | 47.41 | 47.70 | 46.73 | 47.39 | 10,936,745 | -0.01(-0.02%) |
Jan 08, 2015 | 47.34 | 47.81 | 46.65 | 47.40 | 14,172,620 | +1.15(+2.49%) |
Jan 07, 2015 | 46.73 | 46.89 | 45.88 | 46.25 | 16,917,870 | +0.31(+0.67%) |
Jan 06, 2015 | 47.66 | 48.62 | 45.90 | 45.94 | 24,728,558 | -1.98(-4.13%) |
Jan 05, 2015 | 49.43 | 49.63 | 47.77 | 47.92 | 14,995,962 | -2.39(-4.76%) |
Jan 02, 2015 | 50.01 | 50.72 | 49.81 | 50.31 | 7,810,362 | -0.10(-0.20%) |
Dec 31, 2014 | 50.62 | 50.42 | 50.42 | 50.42 | 8,114,203 | -0.64(-1.24%) |
Dec 30, 2014 | 50.82 | 51.25 | 50.57 | 51.05 | 6,216,078 | -0.13(-0.26%) |
Dec 29, 2014 | 51.43 | 51.60 | 50.77 | 51.18 | 7,175,558 | +0.17(+0.33%) |
Dec 26, 2014 | 51.50 | 51.68 | 50.75 | 51.01 | 4,575,274 | -0.18(-0.36%) |
Dec 24, 2014 | 51.50 | 51.20 | 51.20 | 51.20 | 5,272,397 | -0.67(-1.29%) |
Dec 23, 2014 | 51.34 | 52.10 | 50.96 | 51.87 | 11,190,386 | +1.12(+2.20%) |
Dec 22, 2014 | 51.16 | 51.43 | 50.00 | 50.75 | 13,026,561 | -1.07(-2.06%) |
Dec 19, 2014 | 50.83 | 51.83 | 50.10 | 51.82 | 24,414,680 | +0.90(+1.76%) |
Dec 18, 2014 | 50.53 | 50.99 | 48.66 | 50.92 | 21,819,146 | +2.05(+4.20%) |
Dec 17, 2014 | 46.82 | 49.40 | 46.73 | 48.87 | 21,042,128 | +2.72(+5.88%) |
Dec 16, 2014 | 44.85 | 47.44 | 44.41 | 46.15 | 17,738,502 | +1.12(+2.48%) |
Dec 15, 2014 | 46.20 | 46.36 | 44.90 | 45.04 | 13,450,047 | -0.55(-1.22%) |
Dec 12, 2014 | 45.77 | 46.57 | 45.49 | 45.59 | 11,887,700 | -0.85(-1.82%) |
Dec 11, 2014 | 46.21 | 47.78 | 46.21 | 46.44 | 11,196,702 | +0.05(+0.11%) |
Dec 10, 2014 | 46.66 | 46.83 | 45.87 | 46.39 | 13,481,321 | -1.04(-2.19%) |
Dec 09, 2014 | 46.98 | 48.36 | 46.26 | 47.42 | 16,607,846 | -0.05(-0.11%) |
Dec 08, 2014 | 48.90 | 49.01 | 47.36 | 47.47 | 13,920,773 | -2.06(-4.16%) |
Dec 05, 2014 | 50.64 | 50.64 | 50.09 | 49.53 | 13,454,406 | -1.07(-2.11%) |
Dec 04, 2014 | 51.22 | 51.42 | 50.14 | 50.60 | 14,599,998 | -1.09(-2.10%) |
Dec 03, 2014 | 50.85 | 51.99 | 50.58 | 51.69 | 16,304,122 | +1.16(+2.30%) |
Dec 02, 2014 | 49.15 | 50.80 | 49.09 | 50.53 | 16,005,020 | +1.05(+2.12%) |
Dec 01, 2014 | 48.13 | 49.57 | 47.74 | 49.47 | 19,208,404 | +1.24(+2.57%) |
Nov 28, 2014 | 49.42 | 49.74 | 47.93 | 48.23 | 16,135,147 | -3.47(-6.72%) |
Nov 26, 2014 | 52.38 | 51.71 | 51.71 | 51.71 | 10,124,536 | -0.66(-1.25%) |
Nov 25, 2014 | 53.95 | 53.96 | 52.25 | 52.36 | 12,199,315 | -1.17(-2.18%) |
Nov 24, 2014 | 53.70 | 53.87 | 53.04 | 53.53 | 8,380,119 | -0.23(-0.42%) |
Nov 21, 2014 | 54.37 | 54.52 | 53.42 | 53.76 | 12,243,618 | +0.31(+0.59%) |
Nov 20, 2014 | 52.66 | 53.47 | 52.66 | 53.45 | 7,840,525 | +0.79(+1.50%) |
Nov 19, 2014 | 52.82 | 52.91 | 52.07 | 52.66 | 8,729,303 | +0.34(+0.64%) |
Nov 18, 2014 | 52.22 | 52.67 | 51.88 | 52.32 | 7,267,754 | +0.18(+0.35%) |
Nov 17, 2014 | 51.85 | 52.39 | 51.55 | 52.14 | 6,986,469 | +0.01(+0.01%) |
Nov 14, 2014 | 51.52 | 52.17 | 51.46 | 52.13 | 7,222,549 | +0.77(+1.51%) |
Nov 13, 2014 | 51.67 | 51.83 | 50.77 | 51.36 | 10,302,102 | -0.62(-1.19%) |
Nov 12, 2014 | 52.09 | 52.47 | 51.90 | 51.98 | 7,877,922 | -0.40(-0.77%) |
Nov 11, 2014 | 52.21 | 52.53 | 51.88 | 52.38 | 8,111,740 | +0.11(+0.21%) |
Nov 10, 2014 | 53.16 | 53.45 | 52.17 | 52.27 | 10,002,018 | -0.41(-0.78%) |
Nov 07, 2014 | 52.15 | 52.79 | 52.12 | 52.68 | 10,091,637 | +0.61(+1.18%) |
Nov 06, 2014 | 50.90 | 52.09 | 50.73 | 52.07 | 10,630,777 | +1.05(+2.06%) |
Nov 05, 2014 | 51.07 | 51.28 | 50.36 | 51.01 | 10,798,476 | +0.81(+1.61%) |
Nov 04, 2014 | 50.52 | 50.99 | 49.80 | 50.20 | 15,015,307 | -1.31(-2.54%) |