Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 48.50 | 48.93 | 48.15 | 48.16 | 5,123,806 | -0.84(-1.71%) |
Jan 29, 2015 | 48.43 | 49.13 | 47.94 | 49.00 | 4,400,857 | +0.44(+0.91%) |
Jan 28, 2015 | 49.88 | 50.01 | 48.49 | 48.56 | 4,188,327 | -1.08(-2.17%) |
Jan 27, 2015 | 49.93 | 50.24 | 49.38 | 49.64 | 4,940,658 | -1.37(-2.69%) |
Jan 26, 2015 | 50.93 | 51.24 | 50.44 | 51.01 | 2,554,977 | -0.15(-0.28%) |
Jan 23, 2015 | 51.71 | 51.71 | 50.93 | 51.16 | 3,092,315 | -0.51(-0.99%) |
Jan 22, 2015 | 50.84 | 51.84 | 50.49 | 51.67 | 4,536,815 | +1.42(+2.83%) |
Jan 21, 2015 | 49.13 | 50.32 | 49.03 | 50.25 | 4,292,580 | +0.78(+1.57%) |
Jan 20, 2015 | 49.54 | 49.60 | 49.05 | 49.47 | 4,277,205 | +0.16(+0.33%) |
Jan 16, 2015 | 48.59 | 49.35 | 48.57 | 49.31 | 4,570,059 | +0.40(+0.81%) |
Jan 15, 2015 | 49.04 | 49.36 | 48.54 | 48.91 | 4,769,130 | -0.13(-0.26%) |
Jan 14, 2015 | 48.87 | 49.30 | 48.33 | 49.04 | 3,136,580 | -0.93(-1.86%) |
Jan 13, 2015 | 50.19 | 50.84 | 49.35 | 49.97 | 4,685,422 | -0.02(-0.03%) |
Jan 12, 2015 | 50.35 | 50.54 | 49.57 | 49.99 | 3,731,737 | -0.44(-0.88%) |
Jan 09, 2015 | 51.22 | 51.33 | 50.27 | 50.43 | 3,681,916 | -0.63(-1.24%) |
Jan 08, 2015 | 49.77 | 51.09 | 49.77 | 51.06 | 4,513,811 | +1.76(+3.58%) |
Jan 07, 2015 | 49.86 | 50.06 | 49.13 | 49.30 | 4,088,269 | +0.14(+0.29%) |
Jan 06, 2015 | 49.69 | 49.81 | 48.53 | 49.16 | 4,252,917 | -0.56(-1.12%) |
Jan 05, 2015 | 51.23 | 51.26 | 49.58 | 49.71 | 4,199,820 | -2.15(-4.14%) |
Jan 02, 2015 | 52.21 | 52.35 | 51.14 | 51.86 | 2,145,960 | -0.02(-0.04%) |
Dec 31, 2014 | 52.77 | 51.88 | 51.88 | 51.88 | 1,594,435 | -0.62(-1.18%) |
Dec 30, 2014 | 52.74 | 52.98 | 52.45 | 52.50 | 1,906,513 | -0.44(-0.82%) |
Dec 29, 2014 | 52.79 | 53.06 | 52.68 | 52.93 | 1,866,273 | -0.07(-0.13%) |
Dec 26, 2014 | 52.99 | 53.38 | 52.95 | 53.00 | 1,115,219 | +0.10(+0.19%) |
Dec 24, 2014 | 53.10 | 52.90 | 52.90 | 52.90 | 962,267 | -0.07(-0.13%) |
Dec 23, 2014 | 53.11 | 53.83 | 52.87 | 52.97 | 2,579,590 | +0.24(+0.46%) |
Dec 22, 2014 | 53.14 | 53.43 | 52.30 | 52.73 | 3,794,800 | -0.07(-0.13%) |
Dec 19, 2014 | 51.62 | 52.87 | 51.61 | 52.80 | 5,987,355 | +1.31(+2.54%) |
Dec 18, 2014 | 50.25 | 51.50 | 50.25 | 51.49 | 4,119,590 | +1.96(+3.96%) |
Dec 17, 2014 | 49.71 | 49.74 | 48.93 | 49.53 | 5,873,946 | -0.22(-0.45%) |
Dec 16, 2014 | 48.91 | 50.32 | 48.88 | 49.75 | 4,551,419 | +0.59(+1.20%) |
Dec 15, 2014 | 50.38 | 50.38 | 49.04 | 49.16 | 3,778,985 | -0.24(-0.49%) |
Dec 12, 2014 | 50.40 | 50.59 | 49.38 | 49.41 | 4,389,350 | -1.61(-3.16%) |
Dec 11, 2014 | 51.21 | 51.75 | 50.90 | 51.02 | 3,143,305 | +0.02(+0.03%) |
Dec 10, 2014 | 52.07 | 52.15 | 50.84 | 51.00 | 3,212,078 | -1.29(-2.47%) |
Dec 09, 2014 | 51.19 | 52.32 | 51.03 | 52.29 | 2,675,991 | +0.44(+0.85%) |
Dec 08, 2014 | 52.87 | 53.06 | 51.83 | 51.85 | 3,704,808 | -1.14(-2.15%) |
Dec 05, 2014 | 52.88 | 53.14 | 52.69 | 52.99 | 1,962,171 | -0.05(-0.10%) |
Dec 04, 2014 | 53.25 | 53.32 | 52.61 | 53.04 | 2,316,797 | -0.56(-1.04%) |
Dec 03, 2014 | 52.56 | 53.82 | 52.53 | 53.60 | 4,169,218 | +1.31(+2.50%) |
Dec 02, 2014 | 51.45 | 52.35 | 51.34 | 52.29 | 4,570,018 | +1.00(+1.95%) |
Dec 01, 2014 | 51.58 | 51.71 | 51.14 | 51.29 | 4,387,186 | -0.49(-0.94%) |
Nov 28, 2014 | 52.61 | 52.88 | 51.36 | 51.78 | 2,508,656 | -1.05(-1.99%) |
Nov 26, 2014 | 52.93 | 52.84 | 52.84 | 52.84 | 2,033,258 | -0.20(-0.37%) |
Nov 25, 2014 | 52.65 | 53.13 | 52.52 | 53.03 | 3,638,666 | +0.31(+0.58%) |
Nov 24, 2014 | 52.32 | 52.77 | 52.22 | 52.73 | 2,470,760 | +0.52(+0.99%) |
Nov 21, 2014 | 52.09 | 52.73 | 52.03 | 52.21 | 3,294,141 | +0.79(+1.53%) |
Nov 20, 2014 | 50.77 | 51.57 | 50.62 | 51.42 | 1,815,214 | +0.40(+0.78%) |
Nov 19, 2014 | 51.43 | 51.43 | 50.84 | 51.03 | 2,054,365 | -0.44(-0.85%) |
Nov 18, 2014 | 51.11 | 51.57 | 50.84 | 51.46 | 2,597,300 | +0.25(+0.49%) |
Nov 17, 2014 | 51.06 | 51.37 | 50.77 | 51.21 | 2,138,395 | +0.11(+0.21%) |
Nov 14, 2014 | 50.83 | 51.16 | 50.59 | 51.10 | 2,561,747 | +0.34(+0.66%) |
Nov 13, 2014 | 51.68 | 51.75 | 50.51 | 50.77 | 4,392,939 | -0.87(-1.69%) |
Nov 12, 2014 | 51.74 | 51.87 | 51.28 | 51.64 | 3,950,867 | -0.24(-0.46%) |
Nov 11, 2014 | 52.32 | 52.56 | 51.74 | 51.87 | 3,094,995 | -0.71(-1.35%) |
Nov 10, 2014 | 52.41 | 52.61 | 52.14 | 52.59 | 3,397,910 | +0.16(+0.30%) |
Nov 07, 2014 | 52.21 | 52.53 | 51.85 | 52.43 | 4,073,181 | +0.08(+0.16%) |
Nov 06, 2014 | 51.92 | 52.37 | 51.83 | 52.34 | 3,617,419 | +0.56(+1.08%) |
Nov 05, 2014 | 52.12 | 52.21 | 51.31 | 51.78 | 3,610,561 | +0.31(+0.60%) |
Nov 04, 2014 | 51.80 | 51.96 | 51.05 | 51.47 | 3,841,391 | -0.39(-0.76%) |