Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 49.08 | 49.27 | 48.19 | 48.24 | 3,753,778 | -1.08(-2.18%) |
Jan 29, 2015 | 49.32 | 49.60 | 48.88 | 49.31 | 2,845,598 | -0.18(-0.36%) |
Jan 28, 2015 | 50.20 | 50.36 | 49.46 | 49.49 | 2,641,390 | -0.38(-0.76%) |
Jan 27, 2015 | 49.66 | 50.11 | 49.60 | 49.87 | 2,209,794 | +0.09(+0.17%) |
Jan 26, 2015 | 49.52 | 49.90 | 49.27 | 49.78 | 2,884,538 | +0.19(+0.38%) |
Jan 23, 2015 | 49.46 | 49.78 | 49.09 | 49.60 | 3,423,776 | +0.30(+0.62%) |
Jan 22, 2015 | 48.34 | 49.30 | 48.29 | 49.29 | 2,904,246 | +0.98(+2.03%) |
Jan 21, 2015 | 48.19 | 48.43 | 47.71 | 48.31 | 3,458,718 | -0.16(-0.32%) |
Jan 20, 2015 | 49.68 | 49.77 | 48.13 | 48.47 | 5,562,437 | -0.88(-1.78%) |
Jan 16, 2015 | 48.90 | 49.49 | 48.62 | 49.34 | 3,546,586 | +0.53(+1.10%) |
Jan 15, 2015 | 48.74 | 48.90 | 48.35 | 48.81 | 2,233,273 | +0.28(+0.58%) |
Jan 14, 2015 | 47.65 | 48.60 | 47.65 | 48.53 | 2,350,516 | +0.62(+1.28%) |
Jan 13, 2015 | 48.46 | 48.50 | 47.73 | 47.91 | 3,333,034 | -0.50(-1.03%) |
Jan 12, 2015 | 48.03 | 48.51 | 47.96 | 48.41 | 2,901,433 | +0.55(+1.16%) |
Jan 09, 2015 | 47.53 | 48.08 | 47.21 | 47.86 | 3,072,655 | +0.35(+0.75%) |
Jan 08, 2015 | 47.09 | 47.53 | 46.62 | 47.50 | 3,414,837 | +0.53(+1.12%) |
Jan 07, 2015 | 46.48 | 47.12 | 46.34 | 46.97 | 2,766,801 | +0.68(+1.48%) |
Jan 06, 2015 | 46.19 | 46.60 | 46.06 | 46.29 | 3,287,406 | +0.26(+0.57%) |
Jan 05, 2015 | 45.52 | 46.19 | 45.33 | 46.03 | 2,896,582 | +0.40(+0.89%) |
Jan 02, 2015 | 44.92 | 45.80 | 44.79 | 45.63 | 2,266,926 | +0.98(+2.19%) |
Dec 31, 2014 | 45.40 | 44.65 | 44.65 | 44.65 | 2,369,019 | -0.65(-1.44%) |
Dec 30, 2014 | 45.75 | 45.96 | 45.17 | 45.30 | 2,093,997 | -0.53(-1.15%) |
Dec 29, 2014 | 45.69 | 46.14 | 45.51 | 45.83 | 1,703,343 | +0.09(+0.20%) |
Dec 26, 2014 | 45.51 | 45.92 | 45.51 | 45.74 | 1,119,937 | +0.23(+0.51%) |
Dec 24, 2014 | 45.80 | 45.51 | 45.51 | 45.51 | 1,064,320 | -0.31(-0.68%) |
Dec 23, 2014 | 46.17 | 46.44 | 45.65 | 45.82 | 2,795,217 | -0.21(-0.45%) |
Dec 22, 2014 | 45.38 | 46.05 | 45.15 | 46.02 | 3,144,002 | +0.73(+1.62%) |
Dec 19, 2014 | 45.24 | 45.67 | 44.91 | 45.29 | 6,029,470 | +0.24(+0.53%) |
Dec 18, 2014 | 44.81 | 45.05 | 44.58 | 45.05 | 2,176,652 | +0.43(+0.97%) |
Dec 17, 2014 | 43.60 | 44.83 | 43.42 | 44.62 | 3,902,174 | +1.17(+2.69%) |
Dec 16, 2014 | 43.67 | 43.80 | 43.08 | 43.45 | 2,550,560 | +0.02(+0.04%) |
Dec 15, 2014 | 43.89 | 44.07 | 43.30 | 43.43 | 2,338,340 | -0.45(-1.03%) |
Dec 12, 2014 | 44.51 | 44.61 | 43.87 | 43.88 | 2,954,610 | -0.74(-1.66%) |
Dec 11, 2014 | 45.01 | 45.04 | 44.54 | 44.62 | 2,286,799 | -0.12(-0.26%) |
Dec 10, 2014 | 44.55 | 45.05 | 44.43 | 44.74 | 2,957,704 | +0.15(+0.33%) |
Dec 09, 2014 | 44.03 | 44.76 | 43.94 | 44.59 | 1,728,255 | +0.41(+0.92%) |
Dec 08, 2014 | 43.57 | 44.29 | 43.53 | 44.18 | 2,553,800 | +0.79(+1.82%) |
Dec 05, 2014 | 43.71 | 43.80 | 43.20 | 43.39 | 3,395,112 | -0.62(-1.40%) |
Dec 04, 2014 | 43.81 | 44.10 | 43.68 | 44.01 | 1,977,454 | +0.20(+0.45%) |
Dec 03, 2014 | 43.86 | 43.96 | 43.62 | 43.81 | 1,707,665 | -0.07(-0.17%) |
Dec 02, 2014 | 43.69 | 43.99 | 43.36 | 43.89 | 4,289,289 | +0.28(+0.64%) |
Dec 01, 2014 | 43.79 | 44.12 | 43.57 | 43.61 | 2,853,602 | -0.12(-0.28%) |
Nov 28, 2014 | 43.75 | 44.40 | 43.62 | 43.73 | 2,753,805 | -0.12(-0.28%) |
Nov 26, 2014 | 43.34 | 43.86 | 43.86 | 43.86 | 1,885,788 | +0.62(+1.43%) |
Nov 25, 2014 | 43.34 | 43.43 | 43.17 | 43.24 | 2,798,454 | -0.01(-0.03%) |
Nov 24, 2014 | 43.34 | 43.71 | 43.13 | 43.25 | 2,832,291 | -0.15(-0.36%) |
Nov 21, 2014 | 43.17 | 43.44 | 43.02 | 43.41 | 2,986,786 | +0.46(+1.08%) |
Nov 20, 2014 | 42.74 | 42.96 | 42.56 | 42.94 | 1,817,178 | +0.20(+0.48%) |
Nov 19, 2014 | 43.15 | 43.31 | 42.73 | 42.74 | 2,275,990 | -0.59(-1.35%) |
Nov 18, 2014 | 42.91 | 43.44 | 42.75 | 43.33 | 3,147,282 | +0.30(+0.69%) |
Nov 17, 2014 | 42.62 | 43.18 | 42.62 | 43.03 | 2,569,533 | +0.27(+0.64%) |
Nov 14, 2014 | 43.27 | 43.33 | 42.62 | 42.76 | 1,730,263 | -0.44(-1.03%) |
Nov 13, 2014 | 42.91 | 43.37 | 42.77 | 43.20 | 2,576,816 | +0.41(+0.97%) |
Nov 12, 2014 | 43.09 | 43.22 | 42.66 | 42.79 | 2,990,773 | -0.40(-0.93%) |
Nov 11, 2014 | 43.62 | 43.62 | 43.01 | 43.19 | 2,597,506 | -0.31(-0.71%) |
Nov 10, 2014 | 42.59 | 43.50 | 42.59 | 43.50 | 3,704,588 | +0.72(+1.69%) |
Nov 07, 2014 | 42.89 | 43.07 | 42.61 | 42.78 | 3,274,284 | -0.12(-0.29%) |
Nov 06, 2014 | 43.25 | 43.47 | 42.78 | 42.90 | 2,972,488 | -0.35(-0.81%) |
Nov 05, 2014 | 43.25 | 43.40 | 42.75 | 43.25 | 3,454,066 | +0.09(+0.21%) |
Nov 04, 2014 | 43.28 | 43.40 | 42.80 | 43.16 | 2,863,296 | -0.25(-0.57%) |