Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 50.13 | 50.18 | 48.77 | 48.81 | 7,643,158 | -1.49(-2.97%) |
Jan 29, 2015 | 49.87 | 50.40 | 49.42 | 50.30 | 2,982,762 | +0.39(+0.78%) |
Jan 28, 2015 | 49.97 | 50.90 | 49.77 | 49.92 | 3,412,485 | -0.02(-0.04%) |
Jan 27, 2015 | 49.59 | 50.14 | 49.51 | 49.94 | 2,478,951 | +0.33(+0.67%) |
Jan 26, 2015 | 49.57 | 49.62 | 49.07 | 49.61 | 2,050,818 | +0.03(+0.06%) |
Jan 23, 2015 | 49.53 | 49.79 | 49.40 | 49.58 | 2,004,477 | +0.23(+0.46%) |
Jan 22, 2015 | 49.78 | 49.99 | 49.13 | 49.35 | 2,825,621 | -0.28(-0.57%) |
Jan 21, 2015 | 49.22 | 49.75 | 48.88 | 49.64 | 3,193,561 | +0.32(+0.66%) |
Jan 20, 2015 | 48.79 | 49.35 | 48.71 | 49.31 | 3,687,500 | +0.63(+1.29%) |
Jan 16, 2015 | 48.33 | 48.72 | 48.28 | 48.68 | 2,726,001 | +0.51(+1.07%) |
Jan 15, 2015 | 47.55 | 48.29 | 47.40 | 48.17 | 2,556,341 | +0.62(+1.30%) |
Jan 14, 2015 | 46.75 | 47.58 | 46.64 | 47.55 | 3,380,325 | +0.51(+1.08%) |
Jan 13, 2015 | 47.07 | 47.75 | 46.73 | 47.04 | 3,598,862 | -0.09(-0.19%) |
Jan 12, 2015 | 47.40 | 47.47 | 46.82 | 47.13 | 2,027,217 | -0.16(-0.34%) |
Jan 09, 2015 | 47.63 | 47.66 | 46.96 | 47.30 | 1,923,632 | -0.25(-0.52%) |
Jan 08, 2015 | 47.39 | 47.75 | 47.25 | 47.54 | 2,875,077 | +0.30(+0.63%) |
Jan 07, 2015 | 46.69 | 47.44 | 46.32 | 47.25 | 3,085,009 | +0.69(+1.48%) |
Jan 06, 2015 | 46.32 | 47.23 | 46.27 | 46.56 | 4,547,115 | +0.26(+0.56%) |
Jan 05, 2015 | 46.67 | 46.82 | 46.05 | 46.30 | 3,498,719 | -0.44(-0.95%) |
Jan 02, 2015 | 46.57 | 46.84 | 46.13 | 46.74 | 2,400,588 | +0.23(+0.50%) |
Dec 31, 2014 | 47.26 | 46.51 | 46.51 | 46.51 | 2,921,041 | -0.63(-1.35%) |
Dec 30, 2014 | 48.19 | 48.19 | 47.04 | 47.14 | 2,719,484 | -1.12(-2.32%) |
Dec 29, 2014 | 47.68 | 48.56 | 47.68 | 48.26 | 3,494,847 | +0.52(+1.09%) |
Dec 26, 2014 | 47.26 | 48.01 | 47.15 | 47.74 | 2,961,960 | +0.60(+1.27%) |
Dec 24, 2014 | 46.54 | 47.14 | 47.14 | 47.14 | 1,755,321 | +0.63(+1.36%) |
Dec 23, 2014 | 46.49 | 46.70 | 46.35 | 46.51 | 2,259,567 | +0.05(+0.11%) |
Dec 22, 2014 | 46.54 | 46.68 | 46.07 | 46.46 | 2,326,629 | +0.18(+0.38%) |
Dec 19, 2014 | 46.25 | 46.54 | 45.99 | 46.28 | 5,029,409 | +0.09(+0.20%) |
Dec 18, 2014 | 45.65 | 46.19 | 45.48 | 46.19 | 3,763,389 | +0.55(+1.20%) |
Dec 17, 2014 | 45.09 | 45.66 | 44.89 | 45.64 | 4,423,455 | +0.45(+1.00%) |
Dec 16, 2014 | 45.18 | 45.83 | 44.83 | 45.19 | 3,923,051 | +0.06(+0.14%) |
Dec 15, 2014 | 45.37 | 45.37 | 44.80 | 45.13 | 3,780,245 | -0.04(-0.09%) |
Dec 12, 2014 | 45.22 | 45.78 | 45.12 | 45.17 | 2,823,429 | -0.23(-0.50%) |
Dec 11, 2014 | 44.69 | 45.51 | 44.69 | 45.39 | 2,547,113 | +0.71(+1.59%) |
Dec 10, 2014 | 45.08 | 45.43 | 44.66 | 44.68 | 1,975,849 | -0.44(-0.98%) |
Dec 09, 2014 | 44.89 | 45.23 | 44.74 | 45.13 | 2,518,182 | +0.10(+0.22%) |
Dec 08, 2014 | 44.57 | 45.17 | 44.51 | 45.03 | 2,146,324 | +0.46(+1.03%) |
Dec 05, 2014 | 44.80 | 45.06 | 44.30 | 44.57 | 3,194,250 | -0.57(-1.26%) |
Dec 04, 2014 | 45.10 | 45.33 | 44.83 | 45.14 | 2,325,243 | +0.10(+0.22%) |
Dec 03, 2014 | 45.20 | 45.22 | 44.80 | 45.04 | 3,323,443 | -0.18(-0.39%) |
Dec 02, 2014 | 44.96 | 45.27 | 44.72 | 45.22 | 3,460,912 | +0.25(+0.55%) |
Dec 01, 2014 | 44.34 | 45.47 | 44.12 | 44.97 | 4,111,411 | +0.48(+1.08%) |
Nov 28, 2014 | 44.06 | 44.62 | 43.94 | 44.49 | 1,580,886 | +0.58(+1.32%) |
Nov 26, 2014 | 43.66 | 43.91 | 43.91 | 43.91 | 2,014,780 | +0.48(+1.10%) |
Nov 25, 2014 | 43.81 | 43.84 | 43.29 | 43.44 | 3,641,799 | -0.17(-0.39%) |
Nov 24, 2014 | 43.86 | 44.01 | 43.54 | 43.60 | 3,105,703 | -0.34(-0.77%) |
Nov 21, 2014 | 44.01 | 44.01 | 43.48 | 43.94 | 3,715,837 | +0.18(+0.40%) |
Nov 20, 2014 | 43.90 | 44.14 | 43.63 | 43.77 | 2,616,051 | -0.16(-0.35%) |
Nov 19, 2014 | 43.98 | 44.14 | 43.71 | 43.92 | 3,224,993 | -0.49(-1.09%) |
Nov 18, 2014 | 44.27 | 44.57 | 43.99 | 44.41 | 3,075,456 | +0.35(+0.78%) |
Nov 17, 2014 | 43.63 | 44.20 | 43.39 | 44.06 | 3,383,169 | +0.36(+0.82%) |
Nov 14, 2014 | 43.77 | 43.97 | 43.54 | 43.70 | 2,210,580 | +0.02(+0.05%) |
Nov 13, 2014 | 43.72 | 44.20 | 43.55 | 43.68 | 4,782,394 | -0.18(-0.40%) |
Nov 12, 2014 | 44.36 | 44.45 | 43.72 | 43.86 | 4,373,674 | -0.85(-1.91%) |
Nov 11, 2014 | 44.72 | 45.01 | 44.56 | 44.71 | 2,442,903 | -0.01(-0.02%) |
Nov 10, 2014 | 44.66 | 45.04 | 44.58 | 44.72 | 3,352,126 | -0.07(-0.16%) |
Nov 07, 2014 | 44.14 | 44.84 | 44.11 | 44.79 | 3,869,931 | +0.67(+1.52%) |
Nov 06, 2014 | 45.02 | 45.02 | 44.01 | 44.12 | 5,897,755 | -0.97(-2.15%) |
Nov 05, 2014 | 44.43 | 45.15 | 44.32 | 45.09 | 5,240,308 | +0.88(+1.99%) |
Nov 04, 2014 | 44.43 | 44.64 | 44.09 | 44.21 | 2,253,530 | -0.15(-0.35%) |