Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 44.08 | 44.38 | 43.68 | 43.74 | 916,883 | -0.67(-1.51%) |
Jan 29, 2015 | 44.91 | 45.07 | 44.23 | 44.41 | 860,907 | -0.54(-1.20%) |
Jan 28, 2015 | 45.61 | 45.61 | 44.89 | 44.95 | 606,645 | -0.22(-0.49%) |
Jan 27, 2015 | 46.44 | 46.48 | 44.47 | 45.17 | 2,228,869 | -2.84(-5.92%) |
Jan 26, 2015 | 48.49 | 49.49 | 47.64 | 48.01 | 3,296,331 | +2.02(+4.39%) |
Jan 23, 2015 | 46.28 | 46.61 | 45.88 | 45.99 | 819,704 | -0.36(-0.78%) |
Jan 22, 2015 | 46.00 | 46.58 | 45.78 | 46.35 | 567,124 | +0.75(+1.64%) |
Jan 21, 2015 | 45.32 | 45.99 | 45.30 | 45.60 | 660,645 | +0.03(+0.07%) |
Jan 20, 2015 | 45.48 | 45.80 | 44.70 | 45.57 | 1,826,727 | +0.13(+0.29%) |
Jan 16, 2015 | 44.75 | 45.48 | 44.75 | 45.44 | 787,528 | +0.41(+0.91%) |
Jan 15, 2015 | 45.43 | 45.79 | 44.92 | 45.03 | 1,276,759 | -0.18(-0.40%) |
Jan 14, 2015 | 44.67 | 45.21 | 44.65 | 45.21 | 1,366,967 | +0.21(+0.47%) |
Jan 13, 2015 | 45.11 | 45.25 | 44.04 | 45.00 | 929,198 | +0.33(+0.74%) |
Jan 12, 2015 | 45.22 | 45.22 | 44.10 | 44.67 | 955,460 | -0.55(-1.22%) |
Jan 09, 2015 | 45.77 | 46.15 | 45.17 | 45.22 | 378,769 | -0.55(-1.20%) |
Jan 08, 2015 | 45.51 | 45.90 | 45.11 | 45.77 | 474,647 | +0.69(+1.53%) |
Jan 07, 2015 | 46.00 | 46.11 | 44.89 | 45.08 | 895,764 | -0.72(-1.57%) |
Jan 06, 2015 | 45.97 | 46.00 | 45.40 | 45.80 | 1,107,231 | -0.18(-0.39%) |
Jan 05, 2015 | 46.08 | 46.63 | 45.58 | 45.98 | 1,002,575 | -0.39(-0.84%) |
Jan 02, 2015 | 47.10 | 47.30 | 45.80 | 46.37 | 545,179 | -0.39(-0.83%) |
Dec 31, 2014 | 47.51 | 46.76 | 46.76 | 46.76 | 530,900 | -0.74(-1.56%) |
Dec 30, 2014 | 48.02 | 48.10 | 47.28 | 47.50 | 297,541 | -0.50(-1.04%) |
Dec 29, 2014 | 47.82 | 48.25 | 47.54 | 48.00 | 391,772 | +0.32(+0.67%) |
Dec 26, 2014 | 47.54 | 47.94 | 47.27 | 47.68 | 273,760 | +0.42(+0.89%) |
Dec 24, 2014 | 47.63 | 47.26 | 47.26 | 47.26 | 238,000 | -0.24(-0.51%) |
Dec 23, 2014 | 46.87 | 47.65 | 46.75 | 47.50 | 617,839 | +0.97(+2.08%) |
Dec 22, 2014 | 45.92 | 46.56 | 45.84 | 46.53 | 264,600 | +0.56(+1.22%) |
Dec 19, 2014 | 47.00 | 47.64 | 45.95 | 45.97 | 1,120,171 | -0.94(-2.00%) |
Dec 18, 2014 | 47.57 | 48.09 | 46.60 | 46.91 | 1,362,374 | -0.03(-0.06%) |
Dec 17, 2014 | 45.38 | 46.99 | 45.11 | 46.94 | 651,280 | +1.51(+3.32%) |
Dec 16, 2014 | 45.27 | 45.66 | 44.91 | 45.43 | 810,142 | +0.06(+0.13%) |
Dec 15, 2014 | 45.37 | 45.97 | 45.11 | 45.37 | 1,120,850 | +0.43(+0.96%) |
Dec 12, 2014 | 45.56 | 46.07 | 44.86 | 44.94 | 1,428,513 | -1.11(-2.41%) |
Dec 11, 2014 | 45.93 | 46.70 | 45.91 | 46.05 | 1,175,188 | +0.06(+0.13%) |
Dec 10, 2014 | 46.50 | 46.56 | 45.75 | 45.99 | 904,123 | -0.68(-1.46%) |
Dec 09, 2014 | 45.06 | 46.70 | 45.00 | 46.67 | 1,124,070 | +1.07(+2.35%) |
Dec 08, 2014 | 45.68 | 46.06 | 45.40 | 45.60 | 1,421,465 | -0.34(-0.74%) |
Dec 05, 2014 | 45.59 | 45.74 | 45.56 | 45.94 | 1,413,326 | +0.26(+0.57%) |
Dec 04, 2014 | 45.21 | 45.80 | 44.96 | 45.68 | 923,332 | +0.47(+1.04%) |
Dec 03, 2014 | 44.01 | 45.23 | 44.01 | 45.21 | 929,286 | +1.00(+2.26%) |
Dec 02, 2014 | 43.23 | 44.34 | 43.07 | 44.21 | 1,042,432 | +0.98(+2.27%) |
Dec 01, 2014 | 43.29 | 43.37 | 42.60 | 43.23 | 1,144,002 | -0.15(-0.35%) |
Nov 28, 2014 | 43.82 | 43.88 | 43.11 | 43.38 | 374,534 | -0.55(-1.25%) |
Nov 26, 2014 | 43.95 | 43.93 | 43.93 | 43.93 | 400,700 | +0.22(+0.50%) |
Nov 25, 2014 | 43.92 | 44.26 | 43.37 | 43.71 | 504,368 | -0.28(-0.64%) |
Nov 24, 2014 | 43.72 | 44.15 | 43.44 | 43.99 | 756,526 | +0.28(+0.64%) |
Nov 21, 2014 | 44.55 | 44.59 | 43.59 | 43.71 | 721,877 | -0.14(-0.32%) |
Nov 20, 2014 | 43.25 | 43.91 | 42.99 | 43.85 | 920,528 | +0.36(+0.83%) |
Nov 19, 2014 | 44.05 | 44.05 | 42.71 | 43.49 | 1,119,365 | -0.34(-0.78%) |
Nov 18, 2014 | 42.43 | 44.26 | 41.93 | 43.83 | 2,281,718 | +1.95(+4.66%) |
Nov 17, 2014 | 42.06 | 42.56 | 41.83 | 41.88 | 1,488,353 | +0.01(+0.02%) |
Nov 14, 2014 | 41.96 | 42.29 | 41.56 | 41.87 | 574,161 | -0.07(-0.17%) |
Nov 13, 2014 | 41.87 | 42.33 | 41.50 | 41.94 | 709,555 | +0.19(+0.46%) |
Nov 12, 2014 | 42.25 | 42.73 | 41.50 | 41.75 | 1,238,453 | -0.68(-1.60%) |
Nov 11, 2014 | 40.48 | 43.24 | 40.02 | 42.43 | 1,806,286 | +1.74(+4.28%) |
Nov 10, 2014 | 40.87 | 41.30 | 40.49 | 40.69 | 1,120,110 | -0.17(-0.42%) |
Nov 07, 2014 | 41.94 | 42.20 | 40.49 | 40.86 | 2,341,730 | -1.23(-2.92%) |
Nov 06, 2014 | 39.35 | 42.22 | 38.64 | 42.09 | 6,976,946 | -1.43(-3.29%) |
Nov 05, 2014 | 44.15 | 44.23 | 43.35 | 43.52 | 1,708,466 | -0.63(-1.43%) |
Nov 04, 2014 | 44.83 | 45.09 | 43.98 | 44.15 | 855,381 | -0.79(-1.76%) |