Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 44.86 | 45.45 | 44.39 | 45.21 | 3,048,840 | -0.07(-0.15%) |
Jan 29, 2015 | 44.08 | 45.34 | 43.77 | 45.28 | 2,183,487 | +1.06(+2.40%) |
Jan 28, 2015 | 45.54 | 45.63 | 44.13 | 44.22 | 2,335,195 | -1.05(-2.31%) |
Jan 27, 2015 | 45.49 | 45.67 | 44.89 | 45.26 | 2,565,766 | -1.02(-2.21%) |
Jan 26, 2015 | 46.06 | 46.62 | 45.99 | 46.28 | 1,867,277 | +0.30(+0.65%) |
Jan 23, 2015 | 46.43 | 46.57 | 45.46 | 45.99 | 2,087,284 | -0.84(-1.79%) |
Jan 22, 2015 | 47.79 | 47.92 | 46.26 | 46.82 | 2,715,711 | -1.27(-2.64%) |
Jan 21, 2015 | 46.48 | 48.18 | 46.48 | 48.09 | 1,926,993 | +1.48(+3.17%) |
Jan 20, 2015 | 46.60 | 46.79 | 46.01 | 46.62 | 1,301,433 | +0.41(+0.90%) |
Jan 16, 2015 | 45.70 | 46.23 | 45.42 | 46.20 | 2,873,211 | +0.10(+0.22%) |
Jan 15, 2015 | 46.39 | 47.03 | 46.04 | 46.10 | 1,651,771 | -0.29(-0.63%) |
Jan 14, 2015 | 46.15 | 46.71 | 45.74 | 46.39 | 4,212,178 | -0.50(-1.06%) |
Jan 13, 2015 | 47.01 | 47.40 | 46.25 | 46.89 | 2,190,976 | +0.34(+0.73%) |
Jan 12, 2015 | 47.16 | 47.31 | 46.44 | 46.55 | 2,314,372 | -0.82(-1.73%) |
Jan 09, 2015 | 47.81 | 47.89 | 47.22 | 47.37 | 1,325,845 | -0.26(-0.54%) |
Jan 08, 2015 | 47.26 | 47.73 | 46.81 | 47.63 | 2,774,226 | +0.56(+1.20%) |
Jan 07, 2015 | 47.78 | 47.78 | 46.72 | 47.06 | 1,848,582 | -0.14(-0.30%) |
Jan 06, 2015 | 47.94 | 48.11 | 46.60 | 47.21 | 4,582,130 | -0.62(-1.30%) |
Jan 05, 2015 | 48.78 | 48.90 | 47.55 | 47.83 | 5,728,886 | -1.67(-3.37%) |
Jan 02, 2015 | 49.98 | 50.08 | 48.98 | 49.50 | 1,410,974 | -0.15(-0.30%) |
Dec 31, 2014 | 50.13 | 49.64 | 49.64 | 49.64 | 1,648,786 | -0.41(-0.81%) |
Dec 30, 2014 | 49.89 | 50.22 | 49.83 | 50.05 | 1,348,509 | -0.04(-0.08%) |
Dec 29, 2014 | 49.95 | 50.56 | 49.89 | 50.09 | 806,193 | +0.05(+0.10%) |
Dec 26, 2014 | 49.88 | 50.32 | 49.83 | 50.04 | 755,479 | +0.26(+0.52%) |
Dec 24, 2014 | 49.86 | 49.79 | 49.79 | 49.79 | 477,727 | -0.17(-0.35%) |
Dec 23, 2014 | 48.84 | 50.04 | 48.79 | 49.96 | 1,433,742 | +1.09(+2.22%) |
Dec 22, 2014 | 48.84 | 48.96 | 48.45 | 48.87 | 1,878,372 | +0.14(+0.29%) |
Dec 19, 2014 | 47.72 | 48.82 | 47.57 | 48.73 | 3,875,002 | +0.84(+1.76%) |
Dec 18, 2014 | 47.41 | 47.95 | 46.85 | 47.89 | 2,835,423 | +1.30(+2.79%) |
Dec 17, 2014 | 45.43 | 46.68 | 44.63 | 46.59 | 3,430,404 | +1.16(+2.55%) |
Dec 16, 2014 | 45.04 | 46.92 | 45.00 | 45.43 | 2,820,064 | +0.08(+0.18%) |
Dec 15, 2014 | 45.78 | 46.03 | 45.26 | 45.35 | 1,932,414 | -0.06(-0.13%) |
Dec 12, 2014 | 46.81 | 46.81 | 45.36 | 45.41 | 2,668,704 | -2.03(-4.27%) |
Dec 11, 2014 | 48.07 | 48.67 | 47.33 | 47.43 | 1,789,699 | -0.25(-0.52%) |
Dec 10, 2014 | 49.16 | 49.23 | 47.45 | 47.68 | 1,760,298 | -1.99(-4.01%) |
Dec 09, 2014 | 49.14 | 49.71 | 48.75 | 49.68 | 2,493,623 | +0.07(+0.15%) |
Dec 08, 2014 | 50.93 | 51.26 | 49.42 | 49.60 | 1,755,110 | -1.61(-3.15%) |
Dec 05, 2014 | 51.19 | 51.51 | 51.05 | 51.21 | 1,759,482 | -0.10(-0.19%) |
Dec 04, 2014 | 51.31 | 51.69 | 50.97 | 51.31 | 1,746,378 | -0.21(-0.40%) |
Dec 03, 2014 | 49.82 | 51.84 | 49.66 | 51.52 | 3,751,289 | +1.86(+3.75%) |
Dec 02, 2014 | 48.51 | 49.75 | 48.40 | 49.66 | 5,155,684 | +0.93(+1.90%) |
Dec 01, 2014 | 49.05 | 49.10 | 48.33 | 48.73 | 4,740,767 | +0.02(+0.03%) |
Nov 28, 2014 | 51.92 | 51.96 | 48.66 | 48.72 | 3,190,130 | -5.23(-9.69%) |
Nov 26, 2014 | 55.64 | 53.95 | 53.95 | 53.95 | 2,015,796 | -1.87(-3.35%) |
Nov 25, 2014 | 56.03 | 56.16 | 55.29 | 55.82 | 1,417,274 | -0.43(-0.77%) |
Nov 24, 2014 | 56.14 | 56.34 | 55.82 | 56.25 | 1,151,452 | +0.52(+0.94%) |
Nov 21, 2014 | 55.34 | 55.99 | 55.34 | 55.72 | 1,343,231 | +1.03(+1.89%) |
Nov 20, 2014 | 54.28 | 55.19 | 54.16 | 54.69 | 955,677 | +0.09(+0.17%) |
Nov 19, 2014 | 55.02 | 55.11 | 54.21 | 54.60 | 931,362 | -0.43(-0.78%) |
Nov 18, 2014 | 54.79 | 55.87 | 54.67 | 55.03 | 1,186,182 | +0.37(+0.68%) |
Nov 17, 2014 | 54.62 | 54.82 | 54.27 | 54.66 | 1,632,773 | -0.07(-0.12%) |
Nov 14, 2014 | 54.49 | 55.20 | 54.48 | 54.72 | 1,163,095 | +0.31(+0.56%) |
Nov 13, 2014 | 55.45 | 55.81 | 54.11 | 54.42 | 1,664,800 | -1.22(-2.19%) |
Nov 12, 2014 | 55.05 | 55.83 | 55.03 | 55.63 | 1,062,437 | +0.32(+0.58%) |
Nov 11, 2014 | 56.24 | 56.24 | 55.08 | 55.31 | 1,537,037 | -0.78(-1.39%) |
Nov 10, 2014 | 56.18 | 56.81 | 55.98 | 56.09 | 911,380 | -0.10(-0.18%) |
Nov 07, 2014 | 55.62 | 56.48 | 55.44 | 56.19 | 1,389,944 | +0.57(+1.03%) |
Nov 06, 2014 | 55.69 | 55.90 | 55.20 | 55.62 | 1,121,927 | -0.07(-0.13%) |
Nov 05, 2014 | 55.32 | 55.77 | 54.93 | 55.69 | 1,322,443 | +0.83(+1.51%) |
Nov 04, 2014 | 55.76 | 55.76 | 54.64 | 54.86 | 1,305,316 | -1.06(-1.89%) |