Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 48.45 | 49.02 | 47.94 | 48.01 | 4,453,125 | -0.63(-1.30%) |
Jan 29, 2015 | 47.65 | 48.68 | 47.54 | 48.64 | 4,198,540 | +1.01(+2.11%) |
Jan 28, 2015 | 48.19 | 48.83 | 47.56 | 47.63 | 2,614,042 | -0.53(-1.10%) |
Jan 27, 2015 | 48.08 | 48.49 | 48.00 | 48.16 | 2,246,031 | +0.02(+0.04%) |
Jan 26, 2015 | 48.18 | 48.24 | 47.80 | 48.14 | 2,229,582 | -0.04(-0.07%) |
Jan 23, 2015 | 48.18 | 48.39 | 47.97 | 48.18 | 1,738,564 | +0.15(+0.31%) |
Jan 22, 2015 | 48.45 | 48.46 | 47.80 | 48.03 | 2,686,210 | -0.20(-0.41%) |
Jan 21, 2015 | 47.83 | 48.30 | 47.52 | 48.23 | 2,788,911 | +0.20(+0.43%) |
Jan 20, 2015 | 48.18 | 48.21 | 47.68 | 48.02 | 2,672,009 | +0.12(+0.25%) |
Jan 16, 2015 | 47.90 | 47.99 | 47.48 | 47.90 | 2,294,943 | +0.11(+0.22%) |
Jan 15, 2015 | 47.56 | 48.06 | 47.35 | 47.80 | 3,476,932 | +0.23(+0.49%) |
Jan 14, 2015 | 46.78 | 47.60 | 46.53 | 47.56 | 2,668,832 | +0.72(+1.53%) |
Jan 13, 2015 | 47.35 | 47.90 | 46.59 | 46.85 | 3,913,818 | -0.27(-0.57%) |
Jan 12, 2015 | 47.11 | 47.53 | 46.73 | 47.11 | 2,937,038 | -0.35(-0.74%) |
Jan 09, 2015 | 47.26 | 47.78 | 46.90 | 47.47 | 3,876,527 | +0.22(+0.46%) |
Jan 08, 2015 | 47.18 | 47.47 | 46.83 | 47.25 | 3,926,409 | +0.26(+0.55%) |
Jan 07, 2015 | 46.25 | 47.44 | 46.14 | 46.99 | 3,386,493 | +0.77(+1.68%) |
Jan 06, 2015 | 45.86 | 47.01 | 45.81 | 46.21 | 3,184,152 | +0.18(+0.38%) |
Jan 05, 2015 | 46.20 | 46.36 | 45.87 | 46.04 | 3,498,142 | -0.11(-0.24%) |
Jan 02, 2015 | 45.80 | 46.45 | 45.63 | 46.15 | 2,698,037 | +0.02(+0.05%) |
Dec 31, 2014 | 47.40 | 46.13 | 46.13 | 46.13 | 2,902,696 | -1.02(-2.17%) |
Dec 30, 2014 | 47.93 | 48.07 | 47.11 | 47.15 | 2,658,775 | -0.94(-1.96%) |
Dec 29, 2014 | 47.34 | 48.42 | 47.34 | 48.09 | 2,939,570 | +0.81(+1.71%) |
Dec 26, 2014 | 46.77 | 47.50 | 46.77 | 47.28 | 2,114,867 | +0.55(+1.18%) |
Dec 24, 2014 | 45.83 | 46.73 | 46.73 | 46.73 | 1,616,639 | +0.99(+2.16%) |
Dec 23, 2014 | 45.70 | 45.90 | 45.54 | 45.74 | 1,847,645 | +0.07(+0.15%) |
Dec 22, 2014 | 45.50 | 45.70 | 45.28 | 45.67 | 2,399,097 | +0.31(+0.68%) |
Dec 19, 2014 | 45.64 | 45.81 | 45.22 | 45.37 | 4,470,199 | +0.01(+0.03%) |
Dec 18, 2014 | 44.84 | 45.39 | 44.67 | 45.35 | 3,845,351 | +0.62(+1.39%) |
Dec 17, 2014 | 44.40 | 44.97 | 44.29 | 44.73 | 4,003,139 | +0.50(+1.12%) |
Dec 16, 2014 | 44.32 | 45.03 | 43.95 | 44.23 | 5,200,596 | -0.02(-0.05%) |
Dec 15, 2014 | 44.85 | 45.12 | 44.04 | 44.25 | 4,489,136 | -0.55(-1.23%) |
Dec 12, 2014 | 45.18 | 45.76 | 44.78 | 44.81 | 3,272,597 | -0.30(-0.67%) |
Dec 11, 2014 | 45.21 | 45.50 | 44.99 | 45.11 | 2,799,098 | +0.14(+0.31%) |
Dec 10, 2014 | 45.33 | 45.79 | 44.94 | 44.97 | 2,156,050 | -0.36(-0.80%) |
Dec 09, 2014 | 45.16 | 45.57 | 45.04 | 45.33 | 2,453,615 | +0.08(+0.19%) |
Dec 08, 2014 | 44.67 | 45.28 | 44.50 | 45.25 | 3,021,851 | +0.70(+1.57%) |
Dec 05, 2014 | 44.74 | 45.18 | 44.21 | 44.55 | 2,184,700 | -0.55(-1.21%) |
Dec 04, 2014 | 45.00 | 45.26 | 44.74 | 45.09 | 1,583,975 | +0.14(+0.31%) |
Dec 03, 2014 | 44.95 | 44.99 | 44.48 | 44.95 | 1,949,847 | -0.03(-0.08%) |
Dec 02, 2014 | 44.44 | 45.14 | 44.23 | 44.99 | 2,555,753 | +0.46(+1.04%) |
Dec 01, 2014 | 44.20 | 44.88 | 43.96 | 44.53 | 3,563,568 | +0.03(+0.06%) |
Nov 28, 2014 | 43.95 | 44.57 | 43.85 | 44.50 | 1,251,548 | +0.67(+1.52%) |
Nov 26, 2014 | 43.80 | 43.83 | 43.83 | 43.83 | 1,867,177 | +0.15(+0.34%) |
Nov 25, 2014 | 43.60 | 43.80 | 43.03 | 43.69 | 3,233,853 | +0.20(+0.47%) |
Nov 24, 2014 | 43.80 | 43.84 | 43.30 | 43.48 | 2,485,116 | -0.24(-0.54%) |
Nov 21, 2014 | 44.04 | 44.05 | 43.15 | 43.72 | 3,228,321 | +0.14(+0.32%) |
Nov 20, 2014 | 43.66 | 44.11 | 43.50 | 43.58 | 2,566,825 | -0.21(-0.48%) |
Nov 19, 2014 | 43.78 | 43.85 | 43.50 | 43.79 | 2,642,604 | -0.10(-0.24%) |
Nov 18, 2014 | 43.94 | 44.15 | 43.55 | 43.90 | 3,029,601 | -0.01(-0.03%) |
Nov 17, 2014 | 43.12 | 43.92 | 43.07 | 43.91 | 3,551,234 | +0.67(+1.55%) |
Nov 14, 2014 | 43.08 | 43.50 | 42.98 | 43.24 | 2,796,424 | +0.06(+0.13%) |
Nov 13, 2014 | 43.65 | 43.83 | 43.13 | 43.18 | 2,415,429 | -0.50(-1.15%) |
Nov 12, 2014 | 43.94 | 44.02 | 43.31 | 43.69 | 4,689,109 | -0.57(-1.28%) |
Nov 11, 2014 | 44.12 | 44.31 | 43.91 | 44.25 | 2,241,863 | +0.09(+0.21%) |
Nov 10, 2014 | 43.70 | 44.17 | 43.59 | 44.16 | 2,977,902 | +0.49(+1.12%) |
Nov 07, 2014 | 43.45 | 43.72 | 43.37 | 43.67 | 4,381,111 | +0.27(+0.63%) |
Nov 06, 2014 | 43.76 | 44.14 | 43.10 | 43.40 | 3,469,053 | -0.72(-1.63%) |
Nov 05, 2014 | 44.05 | 44.44 | 43.80 | 44.12 | 7,531,553 | +0.50(+1.14%) |
Nov 04, 2014 | 44.34 | 44.46 | 43.54 | 43.62 | 3,195,696 | -0.65(-1.47%) |