Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 63.13 | 63.98 | 62.81 | 63.11 | 13,215,600 | -0.29(-0.45%) |
Jan 29, 2015 | 63.20 | 63.93 | 62.50 | 63.40 | 15,118,571 | +0.19(+0.30%) |
Jan 28, 2015 | 64.74 | 64.82 | 63.08 | 63.21 | 24,516,232 | -1.67(-2.58%) |
Jan 27, 2015 | 63.09 | 65.34 | 63.05 | 64.88 | 24,598,068 | +1.09(+1.70%) |
Jan 26, 2015 | 62.57 | 63.90 | 61.96 | 63.79 | 21,257,662 | +1.30(+2.08%) |
Jan 23, 2015 | 60.99 | 62.74 | 60.99 | 62.49 | 26,784,350 | +1.29(+2.10%) |
Jan 22, 2015 | 58.57 | 61.37 | 57.83 | 61.21 | 33,284,760 | +2.74(+4.68%) |
Jan 21, 2015 | 59.23 | 59.24 | 57.41 | 58.47 | 66,883,268 | +8.64(+17.34%) |
Jan 20, 2015 | 48.57 | 50.00 | 47.71 | 49.83 | 39,729,508 | +1.64(+3.40%) |
Jan 16, 2015 | 46.86 | 48.25 | 46.38 | 48.19 | 19,696,474 | +1.94(+4.19%) |
Jan 15, 2015 | 46.55 | 46.79 | 45.84 | 46.25 | 11,674,067 | -0.07(-0.15%) |
Jan 14, 2015 | 47.07 | 47.37 | 45.68 | 46.32 | 19,883,618 | +0.06(+0.14%) |
Jan 13, 2015 | 46.02 | 47.05 | 45.90 | 46.26 | 18,726,910 | +0.71(+1.56%) |
Jan 12, 2015 | 47.09 | 47.20 | 45.26 | 45.55 | 12,944,154 | -1.49(-3.18%) |
Jan 09, 2015 | 47.63 | 48.02 | 46.90 | 47.04 | 9,577,960 | -0.74(-1.54%) |
Jan 08, 2015 | 47.12 | 47.84 | 46.48 | 47.78 | 9,623,551 | +1.04(+2.22%) |
Jan 07, 2015 | 47.35 | 47.42 | 46.27 | 46.74 | 9,849,672 | +0.24(+0.52%) |
Jan 06, 2015 | 47.35 | 47.64 | 45.66 | 46.50 | 16,032,666 | -0.81(-1.71%) |
Jan 05, 2015 | 49.26 | 49.26 | 47.15 | 47.31 | 18,120,718 | -2.54(-5.09%) |
Jan 02, 2015 | 49.15 | 50.33 | 48.73 | 49.85 | 13,474,824 | +1.05(+2.15%) |
Dec 31, 2014 | 49.03 | 48.80 | 48.80 | 48.80 | 60,392,496 | -0.23(-0.47%) |
Dec 30, 2014 | 48.71 | 49.14 | 48.54 | 49.03 | 7,010,793 | +0.19(+0.38%) |
Dec 29, 2014 | 47.97 | 49.10 | 47.65 | 48.85 | 8,607,886 | +0.27(+0.55%) |
Dec 26, 2014 | 48.84 | 49.48 | 48.53 | 48.58 | 8,847,447 | -0.29(-0.60%) |
Dec 24, 2014 | 48.07 | 48.87 | 48.87 | 48.87 | 37,877,000 | +0.81(+1.69%) |
Dec 23, 2014 | 48.29 | 48.43 | 47.47 | 48.06 | 8,307,963 | -0.04(-0.07%) |
Dec 22, 2014 | 48.54 | 49.24 | 47.75 | 48.10 | 8,006,802 | -0.49(-1.01%) |
Dec 19, 2014 | 47.90 | 48.72 | 47.62 | 48.59 | 15,048,060 | +0.81(+1.70%) |
Dec 18, 2014 | 48.40 | 48.93 | 47.23 | 47.77 | 15,621,381 | +0.11(+0.23%) |
Dec 17, 2014 | 45.38 | 47.87 | 45.08 | 47.66 | 20,188,840 | +2.46(+5.44%) |
Dec 16, 2014 | 46.43 | 47.07 | 45.14 | 45.21 | 16,968,126 | -1.51(-3.24%) |
Dec 15, 2014 | 48.06 | 48.42 | 46.62 | 46.72 | 12,021,498 | -1.06(-2.22%) |
Dec 12, 2014 | 47.42 | 48.32 | 46.98 | 47.78 | 13,574,518 | -0.02(-0.04%) |
Dec 11, 2014 | 48.01 | 48.70 | 47.66 | 47.80 | 11,770,233 | +0.04(+0.09%) |
Dec 10, 2014 | 49.02 | 49.25 | 47.67 | 47.76 | 12,667,409 | -1.35(-2.75%) |
Dec 09, 2014 | 47.82 | 49.34 | 47.00 | 49.11 | 17,993,374 | +0.61(+1.27%) |
Dec 08, 2014 | 49.88 | 49.98 | 48.29 | 48.50 | 13,626,360 | -1.63(-3.26%) |
Dec 05, 2014 | 50.15 | 50.64 | 49.73 | 50.13 | 9,929,871 | +0.05(+0.09%) |
Dec 04, 2014 | 50.43 | 51.14 | 49.91 | 50.09 | 11,859,000 | -0.65(-1.27%) |
Dec 03, 2014 | 50.22 | 50.73 | 49.18 | 50.73 | 13,830,641 | +0.40(+0.80%) |
Dec 02, 2014 | 48.76 | 50.48 | 48.69 | 50.33 | 14,262,499 | +1.50(+3.07%) |
Dec 01, 2014 | 49.29 | 49.57 | 48.23 | 48.83 | 11,963,391 | -0.68(-1.38%) |
Nov 28, 2014 | 50.51 | 50.57 | 49.43 | 49.51 | 6,702,254 | -0.65(-1.30%) |
Nov 26, 2014 | 50.15 | 50.17 | 50.17 | 50.17 | 70,442,400 | +0.31(+0.62%) |
Nov 25, 2014 | 50.15 | 50.35 | 49.14 | 49.86 | 28,095,304 | -1.07(-2.10%) |
Nov 24, 2014 | 51.51 | 51.92 | 50.77 | 50.92 | 17,860,318 | -0.54(-1.06%) |
Nov 21, 2014 | 53.21 | 53.32 | 51.36 | 51.47 | 17,877,782 | -1.12(-2.13%) |
Nov 20, 2014 | 51.87 | 53.32 | 51.57 | 52.59 | 15,418,955 | +0.72(+1.39%) |
Nov 19, 2014 | 54.74 | 55.29 | 51.81 | 51.87 | 24,498,220 | -2.56(-4.71%) |
Nov 18, 2014 | 54.43 | 54.99 | 54.36 | 54.43 | 7,915,536 | -0.02(-0.03%) |
Nov 17, 2014 | 55.05 | 55.64 | 54.39 | 54.45 | 9,223,543 | -0.70(-1.27%) |
Nov 14, 2014 | 54.20 | 55.32 | 54.08 | 55.15 | 10,988,621 | +0.95(+1.75%) |
Nov 13, 2014 | 54.92 | 55.01 | 53.93 | 54.20 | 10,487,344 | -0.64(-1.16%) |
Nov 12, 2014 | 54.45 | 55.14 | 53.86 | 54.84 | 10,955,714 | +0.19(+0.34%) |
Nov 11, 2014 | 55.32 | 56.30 | 54.54 | 54.65 | 14,838,816 | -0.67(-1.22%) |
Nov 10, 2014 | 54.71 | 55.64 | 54.14 | 55.32 | 9,708,391 | +0.44(+0.81%) |
Nov 07, 2014 | 54.78 | 55.04 | 54.19 | 54.88 | 9,303,980 | +0.12(+0.22%) |
Nov 06, 2014 | 54.00 | 55.05 | 53.91 | 54.76 | 9,989,441 | +0.42(+0.77%) |
Nov 05, 2014 | 55.09 | 55.41 | 53.77 | 54.34 | 13,630,700 | -0.34(-0.63%) |
Nov 04, 2014 | 55.27 | 55.32 | 54.11 | 54.68 | 11,378,128 | -0.80(-1.45%) |