Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 42.89 | 43.67 | 42.86 | 43.21 | 10,736,933 | +0.05(+0.11%) |
Jan 29, 2015 | 42.56 | 43.40 | 42.35 | 43.16 | 9,758,896 | +0.49(+1.16%) |
Jan 28, 2015 | 43.60 | 43.86 | 42.64 | 42.67 | 9,972,882 | -0.81(-1.87%) |
Jan 27, 2015 | 43.53 | 44.26 | 43.34 | 43.48 | 12,276,446 | -1.62(-3.58%) |
Jan 26, 2015 | 44.17 | 45.13 | 43.65 | 45.10 | 9,799,442 | +0.99(+2.25%) |
Jan 23, 2015 | 45.16 | 45.25 | 44.05 | 44.10 | 12,738,665 | -1.28(-2.83%) |
Jan 22, 2015 | 45.76 | 45.89 | 45.14 | 45.38 | 12,305,811 | -0.89(-1.92%) |
Jan 21, 2015 | 45.86 | 46.50 | 45.57 | 46.27 | 5,917,556 | +0.38(+0.83%) |
Jan 20, 2015 | 46.10 | 46.23 | 45.38 | 45.89 | 7,610,405 | +0.10(+0.22%) |
Jan 16, 2015 | 44.94 | 45.83 | 44.87 | 45.79 | 9,578,364 | +0.74(+1.63%) |
Jan 15, 2015 | 45.24 | 45.60 | 44.94 | 45.06 | 7,953,646 | -0.18(-0.40%) |
Jan 14, 2015 | 44.97 | 45.27 | 44.50 | 45.24 | 8,849,705 | -0.35(-0.77%) |
Jan 13, 2015 | 45.93 | 46.41 | 45.19 | 45.59 | 5,771,542 | -0.07(-0.15%) |
Jan 12, 2015 | 45.99 | 46.10 | 45.22 | 45.66 | 7,653,503 | -0.55(-1.20%) |
Jan 09, 2015 | 46.91 | 47.02 | 45.81 | 46.21 | 4,795,188 | -0.74(-1.57%) |
Jan 08, 2015 | 46.08 | 46.99 | 45.95 | 46.95 | 6,456,676 | +1.20(+2.62%) |
Jan 07, 2015 | 46.29 | 46.30 | 45.58 | 45.75 | 6,963,035 | -0.10(-0.22%) |
Jan 06, 2015 | 46.09 | 46.18 | 45.32 | 45.85 | 7,184,872 | -0.08(-0.17%) |
Jan 05, 2015 | 46.92 | 47.17 | 45.87 | 45.92 | 9,420,773 | -0.96(-2.06%) |
Jan 02, 2015 | 46.92 | 47.24 | 46.28 | 46.89 | 4,475,587 | +0.05(+0.10%) |
Dec 31, 2014 | 47.52 | 46.84 | 46.84 | 46.84 | 2,932,416 | -0.49(-1.03%) |
Dec 30, 2014 | 47.42 | 47.55 | 47.24 | 47.33 | 2,680,841 | -0.18(-0.38%) |
Dec 29, 2014 | 47.49 | 47.69 | 47.39 | 47.51 | 2,789,611 | -0.13(-0.27%) |
Dec 26, 2014 | 47.87 | 47.92 | 47.61 | 47.64 | 2,102,719 | +0.04(+0.08%) |
Dec 24, 2014 | 47.72 | 47.60 | 47.60 | 47.60 | 1,852,412 | -0.08(-0.16%) |
Dec 23, 2014 | 47.67 | 48.11 | 47.60 | 47.67 | 3,463,329 | +0.17(+0.37%) |
Dec 22, 2014 | 47.41 | 47.67 | 47.14 | 47.50 | 3,574,886 | +0.20(+0.43%) |
Dec 19, 2014 | 47.06 | 47.63 | 46.83 | 47.30 | 9,676,714 | +0.25(+0.53%) |
Dec 18, 2014 | 45.99 | 47.05 | 45.99 | 47.05 | 7,227,705 | +1.71(+3.78%) |
Dec 17, 2014 | 44.78 | 45.50 | 44.24 | 45.33 | 10,351,953 | +0.40(+0.90%) |
Dec 16, 2014 | 44.20 | 46.21 | 44.14 | 44.93 | 10,180,386 | +0.80(+1.82%) |
Dec 15, 2014 | 44.72 | 45.16 | 43.86 | 44.12 | 9,167,848 | -0.21(-0.48%) |
Dec 12, 2014 | 45.83 | 45.91 | 44.21 | 44.34 | 10,785,105 | -2.19(-4.71%) |
Dec 11, 2014 | 46.92 | 47.13 | 46.40 | 46.53 | 4,780,407 | -0.10(-0.21%) |
Dec 10, 2014 | 48.08 | 48.18 | 46.48 | 46.63 | 5,831,711 | -1.65(-3.43%) |
Dec 09, 2014 | 47.64 | 48.31 | 47.45 | 48.28 | 5,380,650 | +0.02(+0.03%) |
Dec 08, 2014 | 49.22 | 49.24 | 47.88 | 48.27 | 5,529,395 | -0.96(-1.96%) |
Dec 05, 2014 | 49.06 | 49.44 | 48.87 | 49.23 | 4,272,696 | +0.24(+0.50%) |
Dec 04, 2014 | 48.90 | 49.19 | 48.71 | 48.99 | 3,074,014 | +0.06(+0.12%) |
Dec 03, 2014 | 48.41 | 49.03 | 48.29 | 48.93 | 6,963,678 | +0.71(+1.48%) |
Dec 02, 2014 | 47.69 | 48.29 | 47.55 | 48.21 | 4,074,341 | +0.55(+1.16%) |
Dec 01, 2014 | 48.02 | 48.04 | 47.39 | 47.66 | 6,308,418 | -0.71(-1.47%) |
Nov 28, 2014 | 49.22 | 49.26 | 48.02 | 48.37 | 4,594,724 | -1.24(-2.49%) |
Nov 26, 2014 | 49.80 | 49.61 | 49.61 | 49.61 | 2,440,978 | -0.24(-0.49%) |
Nov 25, 2014 | 49.97 | 50.03 | 49.48 | 49.85 | 3,823,719 | -0.05(-0.11%) |
Nov 24, 2014 | 49.77 | 50.00 | 49.62 | 49.91 | 3,298,962 | +0.14(+0.27%) |
Nov 21, 2014 | 49.32 | 49.92 | 49.26 | 49.77 | 5,263,259 | +1.05(+2.15%) |
Nov 20, 2014 | 48.37 | 49.02 | 48.30 | 48.72 | 2,929,345 | +0.05(+0.09%) |
Nov 19, 2014 | 48.48 | 48.81 | 48.29 | 48.68 | 2,771,820 | +0.08(+0.17%) |
Nov 18, 2014 | 48.28 | 48.84 | 48.21 | 48.59 | 3,315,397 | +0.23(+0.47%) |
Nov 17, 2014 | 48.21 | 48.52 | 48.09 | 48.37 | 2,965,112 | +0.09(+0.19%) |
Nov 14, 2014 | 48.08 | 48.48 | 48.08 | 48.27 | 3,091,071 | +0.08(+0.16%) |
Nov 13, 2014 | 48.64 | 48.70 | 47.88 | 48.20 | 4,741,390 | -0.40(-0.83%) |
Nov 12, 2014 | 48.48 | 48.85 | 48.48 | 48.60 | 3,768,961 | -0.03(-0.06%) |
Nov 11, 2014 | 49.05 | 49.05 | 48.51 | 48.63 | 3,271,800 | -0.41(-0.84%) |
Nov 10, 2014 | 48.94 | 49.16 | 48.86 | 49.05 | 2,673,518 | +0.19(+0.39%) |
Nov 07, 2014 | 48.82 | 49.14 | 48.59 | 48.86 | 4,471,767 | +0.14(+0.29%) |
Nov 06, 2014 | 48.68 | 48.88 | 48.39 | 48.71 | 4,613,300 | +0.20(+0.40%) |
Nov 05, 2014 | 48.89 | 48.89 | 48.32 | 48.52 | 5,176,167 | +0.17(+0.34%) |
Nov 04, 2014 | 49.00 | 49.27 | 48.04 | 48.35 | 9,163,495 | -0.24(-0.50%) |