Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 45.42 | 46.57 | 44.63 | 45.97 | 14,419,267 | +0.12(+0.25%) |
Jan 29, 2015 | 46.11 | 46.41 | 44.26 | 45.85 | 15,562,207 | +0.18(+0.38%) |
Jan 28, 2015 | 47.63 | 47.77 | 45.62 | 45.68 | 11,890,841 | -2.16(-4.52%) |
Jan 27, 2015 | 47.65 | 48.28 | 47.48 | 47.84 | 8,136,652 | -0.20(-0.43%) |
Jan 26, 2015 | 47.36 | 48.17 | 46.63 | 48.04 | 8,030,275 | +0.85(+1.81%) |
Jan 23, 2015 | 47.70 | 47.96 | 47.18 | 47.19 | 8,758,973 | -0.47(-1.00%) |
Jan 22, 2015 | 47.51 | 47.87 | 46.71 | 47.66 | 11,994,053 | +0.55(+1.18%) |
Jan 21, 2015 | 46.63 | 47.28 | 46.15 | 47.11 | 10,929,576 | +0.99(+2.14%) |
Jan 20, 2015 | 45.84 | 46.19 | 45.08 | 46.12 | 9,416,658 | +0.08(+0.17%) |
Jan 16, 2015 | 45.07 | 46.33 | 44.87 | 46.04 | 13,743,971 | +1.22(+2.72%) |
Jan 15, 2015 | 46.43 | 46.62 | 44.80 | 44.82 | 13,691,688 | -0.88(-1.93%) |
Jan 14, 2015 | 45.12 | 45.82 | 44.41 | 45.70 | 13,661,187 | +0.13(+0.29%) |
Jan 13, 2015 | 46.12 | 46.59 | 44.89 | 45.57 | 14,030,692 | -0.46(-1.00%) |
Jan 12, 2015 | 46.82 | 46.91 | 45.70 | 46.03 | 11,370,925 | -1.35(-2.85%) |
Jan 09, 2015 | 47.40 | 47.69 | 46.72 | 47.38 | 10,939,059 | -0.01(-0.02%) |
Jan 08, 2015 | 47.33 | 47.80 | 46.64 | 47.39 | 14,175,618 | +1.15(+2.49%) |
Jan 07, 2015 | 46.72 | 46.88 | 45.87 | 46.24 | 16,921,448 | +0.31(+0.67%) |
Jan 06, 2015 | 47.65 | 48.61 | 45.89 | 45.93 | 24,733,788 | -1.98(-4.13%) |
Jan 05, 2015 | 49.42 | 49.62 | 47.76 | 47.91 | 14,999,134 | -2.39(-4.76%) |
Jan 02, 2015 | 50.00 | 50.71 | 49.80 | 50.30 | 7,812,014 | -0.10(-0.20%) |
Dec 31, 2014 | 50.61 | 50.41 | 50.41 | 50.41 | 8,115,920 | -0.64(-1.24%) |
Dec 30, 2014 | 50.81 | 51.24 | 50.56 | 51.04 | 6,217,392 | -0.13(-0.26%) |
Dec 29, 2014 | 51.42 | 51.59 | 50.76 | 51.17 | 7,177,076 | +0.17(+0.33%) |
Dec 26, 2014 | 51.49 | 51.67 | 50.74 | 51.00 | 4,576,242 | -0.18(-0.36%) |
Dec 24, 2014 | 51.49 | 51.19 | 51.19 | 51.19 | 5,273,512 | -0.67(-1.29%) |
Dec 23, 2014 | 51.32 | 52.09 | 50.95 | 51.86 | 11,192,753 | +1.12(+2.20%) |
Dec 22, 2014 | 51.15 | 51.42 | 49.99 | 50.74 | 13,029,316 | -1.07(-2.06%) |
Dec 19, 2014 | 50.82 | 51.82 | 50.09 | 51.81 | 24,419,844 | +0.90(+1.76%) |
Dec 18, 2014 | 50.52 | 50.97 | 48.65 | 50.91 | 21,823,760 | +2.05(+4.20%) |
Dec 17, 2014 | 46.81 | 49.39 | 46.72 | 48.86 | 21,046,580 | +2.72(+5.88%) |
Dec 16, 2014 | 44.84 | 47.43 | 44.41 | 46.14 | 17,742,254 | +1.12(+2.48%) |
Dec 15, 2014 | 46.19 | 46.35 | 44.89 | 45.03 | 13,452,892 | -0.55(-1.22%) |
Dec 12, 2014 | 45.76 | 46.56 | 45.48 | 45.58 | 11,890,214 | -0.85(-1.82%) |
Dec 11, 2014 | 46.20 | 47.77 | 46.20 | 46.43 | 11,199,071 | +0.05(+0.11%) |
Dec 10, 2014 | 46.65 | 46.82 | 45.86 | 46.38 | 13,484,173 | -1.04(-2.19%) |
Dec 09, 2014 | 46.97 | 48.35 | 46.25 | 47.41 | 16,611,359 | -0.05(-0.11%) |
Dec 08, 2014 | 48.89 | 49.00 | 47.35 | 47.46 | 13,923,717 | -2.06(-4.16%) |
Dec 05, 2014 | 50.63 | 50.63 | 50.08 | 49.52 | 13,457,252 | -1.07(-2.11%) |
Dec 04, 2014 | 51.21 | 51.41 | 50.13 | 50.59 | 14,603,086 | -1.09(-2.10%) |
Dec 03, 2014 | 50.84 | 51.98 | 50.57 | 51.68 | 16,307,571 | +1.16(+2.30%) |
Dec 02, 2014 | 49.14 | 50.78 | 49.08 | 50.51 | 16,008,405 | +1.05(+2.12%) |
Dec 01, 2014 | 48.12 | 49.56 | 47.73 | 49.46 | 19,212,468 | +1.24(+2.57%) |
Nov 28, 2014 | 49.41 | 49.73 | 47.92 | 48.22 | 16,138,559 | -3.47(-6.72%) |
Nov 26, 2014 | 52.37 | 51.70 | 51.70 | 51.70 | 10,126,678 | -0.66(-1.25%) |
Nov 25, 2014 | 53.94 | 53.95 | 52.24 | 52.35 | 12,201,896 | -1.17(-2.18%) |
Nov 24, 2014 | 53.69 | 53.86 | 53.03 | 53.52 | 8,381,892 | -0.23(-0.42%) |
Nov 21, 2014 | 54.35 | 54.51 | 53.41 | 53.75 | 12,246,207 | +0.31(+0.59%) |
Nov 20, 2014 | 52.65 | 53.46 | 52.65 | 53.43 | 7,842,183 | +0.79(+1.50%) |
Nov 19, 2014 | 52.81 | 52.90 | 52.05 | 52.65 | 8,731,149 | +0.34(+0.64%) |
Nov 18, 2014 | 52.21 | 52.66 | 51.87 | 52.31 | 7,269,291 | +0.18(+0.35%) |
Nov 17, 2014 | 51.84 | 52.38 | 51.54 | 52.13 | 6,987,947 | +0.01(+0.01%) |
Nov 14, 2014 | 51.51 | 52.16 | 51.45 | 52.12 | 7,224,077 | +0.77(+1.51%) |
Nov 13, 2014 | 51.66 | 51.82 | 50.76 | 51.35 | 10,304,281 | -0.62(-1.19%) |
Nov 12, 2014 | 52.08 | 52.46 | 51.88 | 51.97 | 7,879,588 | -0.40(-0.77%) |
Nov 11, 2014 | 52.20 | 52.51 | 51.87 | 52.37 | 8,113,456 | +0.11(+0.21%) |
Nov 10, 2014 | 53.15 | 53.44 | 52.16 | 52.26 | 10,004,133 | -0.41(-0.78%) |
Nov 07, 2014 | 52.14 | 52.78 | 52.11 | 52.67 | 10,093,772 | +0.61(+1.18%) |
Nov 06, 2014 | 50.89 | 52.08 | 50.72 | 52.05 | 10,633,025 | +1.05(+2.06%) |
Nov 05, 2014 | 51.05 | 51.27 | 50.35 | 51.00 | 10,800,760 | +0.81(+1.61%) |
Nov 04, 2014 | 50.51 | 50.97 | 49.78 | 50.19 | 15,018,483 | -1.31(-2.54%) |