Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 47.02 | 48.62 | 46.70 | 48.08 | 3,425,324 | +0.49(+1.04%) |
Jan 29, 2015 | 46.86 | 47.73 | 46.47 | 47.59 | 3,028,123 | +0.74(+1.59%) |
Jan 28, 2015 | 48.72 | 48.72 | 46.82 | 46.84 | 2,820,160 | -1.75(-3.60%) |
Jan 27, 2015 | 48.00 | 48.90 | 47.67 | 48.59 | 2,086,229 | -0.86(-1.74%) |
Jan 26, 2015 | 48.71 | 49.55 | 48.27 | 49.45 | 1,615,020 | +0.73(+1.49%) |
Jan 23, 2015 | 49.06 | 49.61 | 48.67 | 48.72 | 2,900,619 | -0.58(-1.18%) |
Jan 22, 2015 | 49.61 | 49.65 | 48.84 | 49.31 | 3,237,089 | -0.72(-1.43%) |
Jan 21, 2015 | 48.88 | 50.24 | 48.81 | 50.03 | 2,300,018 | +1.18(+2.42%) |
Jan 20, 2015 | 48.35 | 48.92 | 47.89 | 48.84 | 1,980,768 | +0.37(+0.76%) |
Jan 16, 2015 | 47.25 | 48.52 | 47.05 | 48.47 | 2,203,826 | +1.19(+2.52%) |
Jan 15, 2015 | 48.70 | 49.11 | 47.27 | 47.28 | 2,497,007 | -1.18(-2.43%) |
Jan 14, 2015 | 49.17 | 49.28 | 47.36 | 48.46 | 4,200,717 | -1.45(-2.91%) |
Jan 13, 2015 | 50.64 | 50.91 | 49.17 | 49.91 | 2,361,861 | -0.49(-0.98%) |
Jan 12, 2015 | 51.61 | 51.76 | 50.26 | 50.40 | 2,484,492 | -1.37(-2.65%) |
Jan 09, 2015 | 53.53 | 53.87 | 51.57 | 51.77 | 2,125,537 | -1.75(-3.27%) |
Jan 08, 2015 | 52.47 | 53.57 | 52.06 | 53.52 | 1,895,525 | +1.61(+3.11%) |
Jan 07, 2015 | 52.48 | 52.78 | 51.58 | 51.91 | 1,656,772 | -0.13(-0.24%) |
Jan 06, 2015 | 52.51 | 52.57 | 51.25 | 52.03 | 2,243,741 | -0.50(-0.96%) |
Jan 05, 2015 | 53.80 | 53.80 | 52.10 | 52.54 | 2,820,150 | -1.91(-3.51%) |
Jan 02, 2015 | 54.53 | 54.78 | 53.76 | 54.45 | 1,120,750 | +0.05(+0.10%) |
Dec 31, 2014 | 54.97 | 54.39 | 54.39 | 54.39 | 1,516,013 | -0.31(-0.56%) |
Dec 30, 2014 | 54.87 | 55.23 | 54.58 | 54.70 | 1,807,657 | -0.54(-0.97%) |
Dec 29, 2014 | 54.58 | 55.70 | 54.48 | 55.24 | 1,981,567 | +0.93(+1.72%) |
Dec 26, 2014 | 54.40 | 54.92 | 54.26 | 54.30 | 767,540 | +0.21(+0.38%) |
Dec 24, 2014 | 54.37 | 54.10 | 54.10 | 54.10 | 875,210 | -0.23(-0.43%) |
Dec 23, 2014 | 53.78 | 55.02 | 53.54 | 54.33 | 2,337,096 | +0.83(+1.54%) |
Dec 22, 2014 | 53.93 | 54.09 | 52.79 | 53.51 | 2,441,709 | -0.23(-0.43%) |
Dec 19, 2014 | 53.60 | 54.22 | 53.33 | 53.74 | 6,263,975 | +0.29(+0.54%) |
Dec 18, 2014 | 53.00 | 53.57 | 52.34 | 53.45 | 3,585,963 | +1.46(+2.81%) |
Dec 17, 2014 | 50.24 | 52.14 | 49.88 | 51.99 | 3,284,685 | +1.49(+2.95%) |
Dec 16, 2014 | 50.30 | 52.15 | 50.28 | 50.50 | 3,327,867 | -0.34(-0.67%) |
Dec 15, 2014 | 51.45 | 52.23 | 50.84 | 50.84 | 3,055,124 | -0.19(-0.37%) |
Dec 12, 2014 | 51.56 | 52.32 | 50.44 | 51.03 | 4,646,749 | -1.32(-2.52%) |
Dec 11, 2014 | 51.61 | 53.43 | 51.61 | 52.35 | 3,870,385 | +0.36(+0.69%) |
Dec 10, 2014 | 53.77 | 53.77 | 51.93 | 51.99 | 2,334,142 | -2.30(-4.23%) |
Dec 09, 2014 | 53.09 | 54.46 | 52.65 | 54.29 | 2,771,176 | +0.56(+1.04%) |
Dec 08, 2014 | 55.67 | 55.78 | 53.46 | 53.73 | 3,016,314 | -2.24(-4.01%) |
Dec 05, 2014 | 55.53 | 56.26 | 55.52 | 55.97 | 1,683,863 | +0.30(+0.55%) |
Dec 04, 2014 | 56.04 | 56.23 | 55.26 | 55.67 | 2,111,346 | -0.77(-1.37%) |
Dec 03, 2014 | 55.62 | 57.14 | 55.62 | 56.44 | 2,602,091 | +1.19(+2.16%) |
Dec 02, 2014 | 54.31 | 55.63 | 54.21 | 55.25 | 2,951,248 | +1.19(+2.21%) |
Dec 01, 2014 | 54.82 | 55.40 | 52.40 | 54.05 | 5,845,981 | -1.56(-2.81%) |
Nov 28, 2014 | 58.61 | 58.61 | 55.44 | 55.61 | 3,955,836 | -4.06(-6.80%) |
Nov 26, 2014 | 61.32 | 59.67 | 59.67 | 59.67 | 2,557,775 | -1.75(-2.85%) |
Nov 25, 2014 | 61.29 | 61.58 | 60.92 | 61.42 | 2,203,338 | +0.31(+0.51%) |
Nov 24, 2014 | 62.18 | 62.21 | 60.53 | 61.11 | 2,534,007 | -0.81(-1.31%) |
Nov 21, 2014 | 61.51 | 62.33 | 61.41 | 61.92 | 2,763,403 | +1.48(+2.44%) |
Nov 20, 2014 | 58.96 | 60.90 | 58.94 | 60.45 | 1,853,190 | +1.13(+1.90%) |
Nov 19, 2014 | 59.29 | 59.64 | 58.91 | 59.32 | 2,105,543 | +0.35(+0.59%) |
Nov 18, 2014 | 57.33 | 59.01 | 57.33 | 58.97 | 2,581,593 | +2.08(+3.66%) |
Nov 17, 2014 | 57.80 | 57.91 | 56.79 | 56.89 | 1,868,226 | -0.97(-1.68%) |
Nov 14, 2014 | 58.15 | 58.61 | 57.57 | 57.86 | 2,279,958 | -0.35(-0.60%) |
Nov 13, 2014 | 58.99 | 59.39 | 57.60 | 58.21 | 1,653,275 | -0.77(-1.30%) |
Nov 12, 2014 | 58.67 | 59.09 | 58.44 | 58.98 | 1,267,005 | +0.04(+0.08%) |
Nov 11, 2014 | 58.94 | 59.07 | 58.58 | 58.94 | 1,583,629 | -0.05(-0.09%) |
Nov 10, 2014 | 59.33 | 59.88 | 58.77 | 58.99 | 1,773,513 | -0.30(-0.50%) |
Nov 07, 2014 | 58.76 | 59.72 | 58.75 | 59.29 | 2,220,843 | +0.55(+0.94%) |
Nov 06, 2014 | 58.40 | 58.90 | 58.10 | 58.73 | 1,920,535 | +0.15(+0.26%) |
Nov 05, 2014 | 57.32 | 58.78 | 57.24 | 58.58 | 2,149,975 | +1.55(+2.71%) |
Nov 04, 2014 | 58.50 | 58.56 | 56.91 | 57.03 | 2,097,613 | -1.80(-3.06%) |