Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 46.46 | 46.52 | 45.37 | 45.43 | 4,083,173 | -1.22(-2.61%) |
Jan 29, 2015 | 46.61 | 46.73 | 45.93 | 46.65 | 2,736,842 | -0.03(-0.06%) |
Jan 28, 2015 | 47.55 | 47.71 | 46.62 | 46.68 | 2,471,233 | -0.73(-1.53%) |
Jan 27, 2015 | 47.31 | 47.70 | 47.15 | 47.41 | 1,943,500 | -0.31(-0.65%) |
Jan 26, 2015 | 47.86 | 47.86 | 47.24 | 47.72 | 2,066,292 | +0.14(+0.29%) |
Jan 23, 2015 | 48.11 | 48.12 | 47.54 | 47.58 | 3,040,394 | -0.80(-1.66%) |
Jan 22, 2015 | 47.93 | 48.42 | 47.78 | 48.39 | 3,259,889 | +0.56(+1.17%) |
Jan 21, 2015 | 47.60 | 47.91 | 47.30 | 47.82 | 7,620,521 | +0.04(+0.09%) |
Jan 20, 2015 | 47.23 | 47.81 | 46.97 | 47.78 | 3,627,173 | +0.59(+1.25%) |
Jan 16, 2015 | 46.78 | 47.32 | 46.76 | 47.19 | 3,236,956 | +0.26(+0.56%) |
Jan 15, 2015 | 46.23 | 47.31 | 46.23 | 46.93 | 3,301,150 | +0.70(+1.51%) |
Jan 14, 2015 | 45.47 | 46.34 | 45.23 | 46.23 | 3,797,869 | +0.53(+1.15%) |
Jan 13, 2015 | 45.69 | 46.12 | 45.32 | 45.70 | 1,987,262 | +0.34(+0.75%) |
Jan 12, 2015 | 45.71 | 46.04 | 45.28 | 45.36 | 1,970,463 | -0.66(-1.43%) |
Jan 09, 2015 | 46.52 | 46.52 | 45.96 | 46.02 | 1,951,508 | -0.54(-1.16%) |
Jan 08, 2015 | 46.06 | 46.59 | 45.98 | 46.56 | 2,055,634 | +0.83(+1.82%) |
Jan 07, 2015 | 45.10 | 45.79 | 45.08 | 45.73 | 2,429,842 | +1.08(+2.42%) |
Jan 06, 2015 | 44.71 | 45.09 | 44.48 | 44.65 | 3,176,487 | +0.13(+0.30%) |
Jan 05, 2015 | 45.20 | 45.29 | 44.44 | 44.52 | 1,968,969 | -0.85(-1.86%) |
Jan 02, 2015 | 45.47 | 45.82 | 45.09 | 45.36 | 1,224,565 | +0.03(+0.06%) |
Dec 31, 2014 | 45.94 | 45.34 | 45.34 | 45.34 | 1,827,509 | -0.82(-1.77%) |
Dec 30, 2014 | 46.33 | 46.45 | 46.13 | 46.15 | 664,838 | -0.24(-0.51%) |
Dec 29, 2014 | 46.35 | 46.59 | 46.11 | 46.39 | 847,711 | -0.03(-0.07%) |
Dec 26, 2014 | 46.47 | 46.58 | 46.35 | 46.42 | 554,977 | -0.01(-0.01%) |
Dec 24, 2014 | 46.65 | 46.43 | 46.43 | 46.43 | 543,013 | -0.15(-0.33%) |
Dec 23, 2014 | 46.38 | 46.72 | 46.24 | 46.58 | 1,336,649 | +0.27(+0.58%) |
Dec 22, 2014 | 46.24 | 46.44 | 46.06 | 46.31 | 1,889,280 | +0.02(+0.04%) |
Dec 19, 2014 | 45.91 | 46.49 | 45.68 | 46.29 | 3,623,179 | +0.55(+1.21%) |
Dec 18, 2014 | 45.30 | 45.76 | 45.30 | 45.74 | 2,621,613 | +0.82(+1.82%) |
Dec 17, 2014 | 44.65 | 45.07 | 44.11 | 44.92 | 2,331,812 | +0.51(+1.15%) |
Dec 16, 2014 | 44.44 | 45.46 | 44.35 | 44.41 | 2,446,365 | +0.01(+0.02%) |
Dec 15, 2014 | 45.59 | 45.60 | 44.35 | 44.40 | 3,757,385 | -1.07(-2.35%) |
Dec 12, 2014 | 46.21 | 46.39 | 45.45 | 45.47 | 3,039,099 | -1.02(-2.19%) |
Dec 11, 2014 | 45.28 | 46.69 | 45.07 | 46.49 | 5,553,173 | +1.60(+3.57%) |
Dec 10, 2014 | 45.53 | 45.77 | 44.85 | 44.89 | 2,252,283 | -0.71(-1.56%) |
Dec 09, 2014 | 45.66 | 45.91 | 45.41 | 45.60 | 3,233,588 | -0.18(-0.39%) |
Dec 08, 2014 | 45.96 | 46.02 | 45.63 | 45.78 | 2,730,005 | -0.22(-0.48%) |
Dec 05, 2014 | 45.72 | 46.00 | 45.65 | 46.00 | 1,655,657 | +0.21(+0.47%) |
Dec 04, 2014 | 45.97 | 45.99 | 45.57 | 45.79 | 3,123,189 | -0.20(-0.44%) |
Dec 03, 2014 | 46.01 | 46.15 | 45.75 | 45.99 | 2,561,747 | -0.14(-0.30%) |
Dec 02, 2014 | 45.79 | 46.24 | 45.77 | 46.13 | 3,592,248 | +0.34(+0.74%) |
Dec 01, 2014 | 45.62 | 46.04 | 45.59 | 45.79 | 2,351,245 | -0.11(-0.24%) |
Nov 28, 2014 | 45.20 | 45.94 | 45.20 | 45.90 | 2,131,023 | +0.91(+2.03%) |
Nov 26, 2014 | 44.90 | 44.98 | 44.98 | 44.98 | 1,995,234 | +0.17(+0.39%) |
Nov 25, 2014 | 44.76 | 45.05 | 44.71 | 44.81 | 1,842,479 | +0.01(+0.03%) |
Nov 24, 2014 | 45.13 | 45.22 | 44.70 | 44.80 | 2,424,050 | -0.24(-0.53%) |
Nov 21, 2014 | 45.56 | 45.84 | 44.91 | 45.04 | 5,502,032 | -0.12(-0.26%) |
Nov 20, 2014 | 45.13 | 45.54 | 45.03 | 45.15 | 2,447,261 | -0.17(-0.38%) |
Nov 19, 2014 | 45.15 | 45.39 | 44.98 | 45.33 | 3,094,661 | +0.20(+0.44%) |
Nov 18, 2014 | 44.85 | 45.53 | 44.79 | 45.13 | 4,077,587 | +0.32(+0.71%) |
Nov 17, 2014 | 44.02 | 44.82 | 43.96 | 44.81 | 2,975,014 | +0.91(+2.08%) |
Nov 14, 2014 | 43.89 | 44.04 | 43.78 | 43.90 | 1,490,772 | +0.01(+0.02%) |
Nov 13, 2014 | 43.72 | 44.01 | 43.72 | 43.89 | 1,501,711 | +0.08(+0.19%) |
Nov 12, 2014 | 43.60 | 43.84 | 43.44 | 43.81 | 2,002,358 | -0.05(-0.11%) |
Nov 11, 2014 | 44.03 | 44.05 | 43.74 | 43.85 | 1,307,099 | -0.10(-0.23%) |
Nov 10, 2014 | 43.73 | 44.02 | 43.43 | 43.96 | 2,499,521 | +0.17(+0.38%) |
Nov 07, 2014 | 43.84 | 43.91 | 43.41 | 43.79 | 3,355,339 | -0.60(-1.35%) |
Nov 06, 2014 | 44.03 | 44.40 | 43.87 | 44.39 | 2,258,237 | +0.47(+1.08%) |
Nov 05, 2014 | 44.23 | 44.42 | 43.80 | 43.92 | 1,790,139 | +0.10(+0.22%) |
Nov 04, 2014 | 43.98 | 44.27 | 43.70 | 43.82 | 2,424,944 | -0.28(-0.62%) |