Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 46.53 | 46.96 | 46.07 | 46.14 | 10,745,872 | -0.67(-1.42%) |
Jan 29, 2015 | 46.85 | 46.94 | 46.14 | 46.81 | 8,352,095 | -0.15(-0.31%) |
Jan 28, 2015 | 47.79 | 48.12 | 46.83 | 46.95 | 8,220,874 | -0.51(-1.06%) |
Jan 27, 2015 | 47.36 | 48.23 | 46.70 | 47.46 | 10,145,915 | -0.36(-0.75%) |
Jan 26, 2015 | 47.34 | 47.96 | 47.21 | 47.82 | 6,410,603 | +0.30(+0.63%) |
Jan 23, 2015 | 47.58 | 47.84 | 47.28 | 47.52 | 4,886,797 | -0.02(-0.03%) |
Jan 22, 2015 | 47.61 | 47.84 | 46.98 | 47.54 | 12,078,756 | +0.11(+0.23%) |
Jan 21, 2015 | 47.61 | 47.87 | 47.29 | 47.43 | 6,456,234 | -0.38(-0.80%) |
Jan 20, 2015 | 47.89 | 48.31 | 47.47 | 47.81 | 9,323,940 | +0.11(+0.22%) |
Jan 16, 2015 | 47.00 | 47.77 | 46.89 | 47.70 | 8,943,044 | +0.52(+1.10%) |
Jan 15, 2015 | 48.23 | 48.46 | 47.07 | 47.18 | 11,880,214 | -1.01(-2.10%) |
Jan 14, 2015 | 47.50 | 48.35 | 47.27 | 48.19 | 7,184,337 | -0.13(-0.27%) |
Jan 13, 2015 | 47.90 | 48.65 | 47.70 | 48.32 | 16,762,801 | +0.72(+1.51%) |
Jan 12, 2015 | 49.17 | 49.34 | 47.45 | 47.61 | 18,510,586 | +1.42(+3.08%) |
Jan 09, 2015 | 46.60 | 46.64 | 46.01 | 46.18 | 5,100,380 | -0.31(-0.66%) |
Jan 08, 2015 | 45.81 | 46.76 | 45.81 | 46.49 | 10,960,661 | +1.13(+2.50%) |
Jan 07, 2015 | 45.29 | 45.58 | 45.03 | 45.35 | 8,200,658 | +0.58(+1.30%) |
Jan 06, 2015 | 45.07 | 45.55 | 44.49 | 44.77 | 7,890,385 | -0.08(-0.17%) |
Jan 05, 2015 | 45.45 | 45.47 | 44.44 | 44.85 | 7,743,952 | -0.71(-1.56%) |
Jan 02, 2015 | 45.50 | 45.88 | 45.40 | 45.56 | 6,389,895 | +0.37(+0.81%) |
Dec 31, 2014 | 45.40 | 45.19 | 45.19 | 45.19 | 5,684,810 | -0.28(-0.61%) |
Dec 30, 2014 | 45.48 | 45.72 | 45.32 | 45.47 | 4,517,889 | -0.04(-0.08%) |
Dec 29, 2014 | 45.16 | 45.57 | 45.16 | 45.51 | 4,715,742 | +0.17(+0.39%) |
Dec 26, 2014 | 45.17 | 45.65 | 45.14 | 45.33 | 3,762,399 | +0.33(+0.73%) |
Dec 24, 2014 | 45.02 | 45.01 | 45.01 | 45.01 | 3,025,896 | -0.01(-0.02%) |
Dec 23, 2014 | 47.00 | 47.00 | 44.66 | 45.01 | 11,149,055 | -1.45(-3.11%) |
Dec 22, 2014 | 46.35 | 46.72 | 46.03 | 46.46 | 7,320,803 | -0.18(-0.39%) |
Dec 19, 2014 | 46.29 | 46.90 | 46.11 | 46.64 | 14,424,431 | +0.39(+0.84%) |
Dec 18, 2014 | 45.62 | 46.25 | 45.32 | 46.25 | 9,145,945 | +1.22(+2.70%) |
Dec 17, 2014 | 44.03 | 45.18 | 43.83 | 45.04 | 9,368,366 | +1.14(+2.60%) |
Dec 16, 2014 | 44.36 | 44.85 | 43.88 | 43.89 | 9,992,571 | -0.65(-1.47%) |
Dec 15, 2014 | 44.78 | 44.94 | 43.83 | 44.55 | 9,127,109 | -0.15(-0.34%) |
Dec 12, 2014 | 45.27 | 45.61 | 44.69 | 44.70 | 8,563,634 | -0.71(-1.56%) |
Dec 11, 2014 | 45.16 | 46.04 | 45.16 | 45.41 | 7,305,808 | +0.30(+0.67%) |
Dec 10, 2014 | 45.79 | 45.85 | 45.04 | 45.10 | 5,546,782 | -0.52(-1.15%) |
Dec 09, 2014 | 45.57 | 45.66 | 44.98 | 45.63 | 6,268,499 | -0.53(-1.15%) |
Dec 08, 2014 | 46.26 | 46.56 | 46.07 | 46.16 | 8,803,380 | +0.02(+0.03%) |
Dec 05, 2014 | 44.86 | 46.31 | 44.73 | 46.15 | 15,061,654 | +1.34(+2.99%) |
Dec 04, 2014 | 44.94 | 45.22 | 44.59 | 44.81 | 5,818,576 | -0.11(-0.24%) |
Dec 03, 2014 | 45.09 | 45.47 | 44.83 | 44.91 | 6,103,384 | -0.16(-0.35%) |
Dec 02, 2014 | 45.03 | 45.28 | 44.80 | 45.07 | 5,918,713 | +0.14(+0.32%) |
Dec 01, 2014 | 45.05 | 45.98 | 44.78 | 44.93 | 9,368,576 | +0.00(+0.00%) |
Nov 28, 2014 | 44.73 | 45.44 | 44.73 | 44.93 | 4,253,211 | +0.14(+0.32%) |
Nov 26, 2014 | 44.66 | 44.78 | 44.78 | 44.78 | 4,924,260 | +0.26(+0.58%) |
Nov 25, 2014 | 44.75 | 44.78 | 44.20 | 44.53 | 7,589,720 | -0.27(-0.59%) |
Nov 24, 2014 | 44.83 | 44.89 | 44.51 | 44.79 | 4,285,510 | +0.05(+0.12%) |
Nov 21, 2014 | 45.25 | 45.27 | 44.63 | 44.74 | 7,786,466 | +0.14(+0.32%) |
Nov 20, 2014 | 44.45 | 44.72 | 44.35 | 44.59 | 6,878,525 | -0.15(-0.34%) |
Nov 19, 2014 | 44.57 | 44.76 | 44.30 | 44.75 | 8,614,087 | +0.08(+0.19%) |
Nov 18, 2014 | 44.36 | 44.88 | 44.25 | 44.66 | 8,805,219 | +0.21(+0.46%) |
Nov 17, 2014 | 43.92 | 44.56 | 43.92 | 44.46 | 6,182,590 | +0.37(+0.83%) |
Nov 14, 2014 | 43.78 | 44.15 | 43.64 | 44.09 | 6,591,073 | +0.11(+0.26%) |
Nov 13, 2014 | 44.30 | 44.37 | 43.70 | 43.98 | 9,898,118 | -0.62(-1.38%) |
Nov 12, 2014 | 44.65 | 44.73 | 44.34 | 44.59 | 5,043,793 | -0.08(-0.19%) |
Nov 11, 2014 | 44.65 | 45.02 | 44.52 | 44.68 | 5,415,550 | -0.07(-0.15%) |
Nov 10, 2014 | 44.25 | 44.76 | 43.92 | 44.75 | 6,374,764 | +0.37(+0.84%) |
Nov 07, 2014 | 44.33 | 44.43 | 44.14 | 44.37 | 6,032,807 | -0.11(-0.24%) |
Nov 06, 2014 | 43.86 | 44.75 | 43.77 | 44.48 | 12,631,064 | +0.49(+1.11%) |
Nov 05, 2014 | 44.11 | 44.39 | 43.66 | 43.99 | 6,083,923 | -0.02(-0.03%) |
Nov 04, 2014 | 43.92 | 44.43 | 43.82 | 44.01 | 8,903,549 | +0.03(+0.07%) |