Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 48.24 | 48.61 | 48.01 | 48.08 | 5,547,555 | -0.66(-1.35%) |
Jan 29, 2015 | 48.42 | 48.79 | 48.15 | 48.74 | 3,383,174 | +0.46(+0.95%) |
Jan 28, 2015 | 49.16 | 49.16 | 48.26 | 48.28 | 4,644,318 | -0.65(-1.33%) |
Jan 27, 2015 | 49.01 | 49.16 | 48.78 | 48.93 | 2,191,079 | -0.34(-0.69%) |
Jan 26, 2015 | 49.03 | 49.33 | 48.89 | 49.27 | 2,436,981 | +0.33(+0.68%) |
Jan 23, 2015 | 49.06 | 49.23 | 48.94 | 48.94 | 3,179,864 | -0.30(-0.61%) |
Jan 22, 2015 | 48.80 | 49.30 | 48.53 | 49.24 | 2,964,077 | +0.57(+1.16%) |
Jan 21, 2015 | 48.39 | 48.74 | 48.22 | 48.67 | 4,129,425 | +0.36(+0.74%) |
Jan 20, 2015 | 48.39 | 48.48 | 48.01 | 48.32 | 4,100,108 | +0.11(+0.22%) |
Jan 16, 2015 | 47.66 | 48.24 | 47.57 | 48.21 | 3,098,216 | +0.56(+1.17%) |
Jan 15, 2015 | 48.02 | 48.19 | 47.62 | 47.65 | 3,372,065 | -0.11(-0.23%) |
Jan 14, 2015 | 47.52 | 47.82 | 47.29 | 47.76 | 3,927,294 | -0.22(-0.47%) |
Jan 13, 2015 | 48.31 | 48.62 | 47.62 | 47.98 | 8,642,048 | +0.03(+0.07%) |
Jan 12, 2015 | 48.33 | 48.33 | 47.77 | 47.95 | 3,724,183 | -0.27(-0.57%) |
Jan 09, 2015 | 48.64 | 48.64 | 48.05 | 48.22 | 3,782,272 | -0.30(-0.62%) |
Jan 08, 2015 | 48.20 | 48.61 | 48.15 | 48.52 | 2,313,526 | +0.75(+1.57%) |
Jan 07, 2015 | 47.54 | 47.84 | 47.42 | 47.77 | 3,239,241 | +0.62(+1.31%) |
Jan 06, 2015 | 47.64 | 47.83 | 46.97 | 47.16 | 6,269,210 | -0.49(-1.03%) |
Jan 05, 2015 | 48.33 | 48.33 | 47.56 | 47.65 | 2,609,614 | -0.96(-1.97%) |
Jan 02, 2015 | 48.86 | 49.04 | 48.43 | 48.61 | 1,709,874 | -0.12(-0.24%) |
Dec 31, 2014 | 49.30 | 48.72 | 48.72 | 48.72 | 6,904,023 | -0.44(-0.90%) |
Dec 30, 2014 | 49.36 | 49.36 | 49.16 | 49.16 | 2,129,175 | -0.32(-0.66%) |
Dec 29, 2014 | 49.48 | 49.61 | 49.38 | 49.49 | 1,526,243 | -0.11(-0.22%) |
Dec 26, 2014 | 49.53 | 49.67 | 49.43 | 49.60 | 872,698 | +0.20(+0.40%) |
Dec 24, 2014 | 49.46 | 49.40 | 49.40 | 49.40 | 1,110,728 | +0.09(+0.19%) |
Dec 23, 2014 | 49.29 | 49.42 | 49.21 | 49.31 | 3,029,167 | -0.02(-0.03%) |
Dec 22, 2014 | 49.22 | 49.33 | 49.13 | 49.32 | 3,084,693 | +0.29(+0.59%) |
Dec 19, 2014 | 49.06 | 49.25 | 48.81 | 49.03 | 2,628,343 | +0.13(+0.27%) |
Dec 18, 2014 | 48.48 | 48.91 | 48.34 | 48.90 | 3,584,212 | +1.04(+2.18%) |
Dec 17, 2014 | 47.15 | 48.01 | 47.15 | 47.86 | 5,760,402 | +0.80(+1.70%) |
Dec 16, 2014 | 47.09 | 47.89 | 46.96 | 47.06 | 10,147,513 | -0.14(-0.30%) |
Dec 15, 2014 | 47.93 | 48.03 | 47.04 | 47.20 | 3,542,430 | -0.52(-1.09%) |
Dec 12, 2014 | 48.31 | 48.44 | 47.72 | 47.72 | 2,440,778 | -0.82(-1.68%) |
Dec 11, 2014 | 48.51 | 48.97 | 48.46 | 48.54 | 1,607,580 | +0.03(+0.07%) |
Dec 10, 2014 | 49.04 | 49.16 | 48.43 | 48.50 | 1,892,034 | -0.74(-1.51%) |
Dec 09, 2014 | 49.00 | 49.29 | 48.84 | 49.25 | 5,703,089 | -0.16(-0.32%) |
Dec 08, 2014 | 49.73 | 49.73 | 49.30 | 49.40 | 1,536,596 | -0.46(-0.93%) |
Dec 05, 2014 | 49.95 | 49.95 | 49.78 | 49.87 | 1,743,986 | +0.05(+0.10%) |
Dec 04, 2014 | 49.87 | 49.96 | 49.64 | 49.82 | 2,814,952 | -0.12(-0.23%) |
Dec 03, 2014 | 49.81 | 49.96 | 49.74 | 49.93 | 1,099,888 | +0.13(+0.27%) |
Dec 02, 2014 | 49.64 | 49.83 | 49.58 | 49.80 | 3,060,475 | +0.21(+0.43%) |
Dec 01, 2014 | 49.65 | 49.77 | 49.45 | 49.59 | 1,687,208 | -0.31(-0.63%) |
Nov 28, 2014 | 49.89 | 50.01 | 49.81 | 49.90 | 938,798 | -0.31(-0.61%) |
Nov 26, 2014 | 50.10 | 50.20 | 50.20 | 50.20 | 872,429 | +0.20(+0.40%) |
Nov 25, 2014 | 50.14 | 50.16 | 49.95 | 50.01 | 2,145,325 | -0.02(-0.05%) |
Nov 24, 2014 | 50.06 | 50.06 | 49.92 | 50.03 | 1,173,440 | +0.12(+0.25%) |
Nov 21, 2014 | 50.06 | 50.06 | 49.73 | 49.91 | 810,760 | +0.43(+0.87%) |
Nov 20, 2014 | 49.26 | 49.51 | 49.13 | 49.48 | 700,267 | -0.03(-0.07%) |
Nov 19, 2014 | 49.54 | 49.60 | 49.29 | 49.51 | 877,263 | -0.08(-0.17%) |
Nov 18, 2014 | 49.40 | 49.68 | 49.37 | 49.59 | 965,092 | +0.36(+0.74%) |
Nov 17, 2014 | 49.12 | 49.26 | 49.04 | 49.23 | 444,627 | -0.07(-0.15%) |
Nov 14, 2014 | 49.15 | 49.30 | 49.09 | 49.30 | 1,342,383 | +0.07(+0.13%) |
Nov 13, 2014 | 49.27 | 49.39 | 49.04 | 49.24 | 1,262,091 | +0.07(+0.15%) |
Nov 12, 2014 | 48.96 | 49.21 | 48.96 | 49.16 | 3,731,370 | -0.16(-0.32%) |
Nov 11, 2014 | 49.21 | 49.32 | 49.13 | 49.32 | 1,722,325 | +0.17(+0.34%) |
Nov 10, 2014 | 49.16 | 49.22 | 49.04 | 49.16 | 410,287 | +0.11(+0.22%) |
Nov 07, 2014 | 48.93 | 49.05 | 48.79 | 49.05 | 901,314 | +0.12(+0.24%) |
Nov 06, 2014 | 48.88 | 49.01 | 48.72 | 48.93 | 720,554 | -0.05(-0.10%) |
Nov 05, 2014 | 49.00 | 49.02 | 48.76 | 48.98 | 788,549 | +0.20(+0.41%) |
Nov 04, 2014 | 48.78 | 48.88 | 48.53 | 48.78 | 1,619,826 | -0.23(-0.47%) |