Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 46.86 | 46.86 | 45.85 | 45.86 | 545,305 | -1.15(-2.45%) |
Jan 29, 2015 | 46.39 | 47.02 | 46.11 | 47.02 | 317,123 | +0.66(+1.42%) |
Jan 28, 2015 | 46.97 | 47.29 | 46.24 | 46.36 | 327,408 | -0.47(-1.00%) |
Jan 27, 2015 | 46.56 | 47.02 | 46.56 | 46.82 | 350,920 | +0.05(+0.11%) |
Jan 26, 2015 | 46.68 | 46.92 | 46.28 | 46.77 | 507,281 | +0.01(+0.02%) |
Jan 23, 2015 | 46.64 | 46.94 | 46.64 | 46.76 | 428,948 | +0.17(+0.36%) |
Jan 22, 2015 | 46.80 | 46.97 | 46.29 | 46.59 | 701,561 | -0.18(-0.39%) |
Jan 21, 2015 | 46.29 | 46.81 | 45.92 | 46.78 | 577,698 | +0.44(+0.96%) |
Jan 20, 2015 | 46.44 | 46.44 | 45.90 | 46.33 | 3,841,013 | +0.10(+0.21%) |
Jan 16, 2015 | 45.85 | 46.26 | 45.71 | 46.23 | 2,114,532 | +0.40(+0.88%) |
Jan 15, 2015 | 45.52 | 45.93 | 45.49 | 45.83 | 395,532 | +0.32(+0.71%) |
Jan 14, 2015 | 45.02 | 45.57 | 44.80 | 45.51 | 498,300 | +0.38(+0.85%) |
Jan 13, 2015 | 45.27 | 45.76 | 44.89 | 45.13 | 520,254 | +0.18(+0.41%) |
Jan 12, 2015 | 45.09 | 45.18 | 44.69 | 44.94 | 619,546 | -0.14(-0.31%) |
Jan 09, 2015 | 45.41 | 45.46 | 44.86 | 45.08 | 715,554 | -0.32(-0.70%) |
Jan 08, 2015 | 45.43 | 45.54 | 45.23 | 45.40 | 979,419 | +0.36(+0.79%) |
Jan 07, 2015 | 44.91 | 45.18 | 44.51 | 45.05 | 776,408 | +0.46(+1.03%) |
Jan 06, 2015 | 44.55 | 45.34 | 44.55 | 44.59 | 1,716,838 | +0.04(+0.09%) |
Jan 05, 2015 | 45.10 | 45.18 | 44.39 | 44.55 | 1,160,069 | -0.65(-1.43%) |
Jan 02, 2015 | 45.16 | 45.24 | 44.65 | 45.19 | 2,330,875 | +0.31(+0.70%) |
Dec 31, 2014 | 45.95 | 44.88 | 44.88 | 44.88 | 1,450,979 | -0.88(-1.92%) |
Dec 30, 2014 | 46.60 | 46.60 | 45.73 | 45.76 | 4,008,846 | -0.99(-2.12%) |
Dec 29, 2014 | 46.30 | 46.93 | 46.17 | 46.75 | 25,786,200 | +0.65(+1.41%) |
Dec 26, 2014 | 45.49 | 46.28 | 45.49 | 46.10 | 310,165 | +0.54(+1.17%) |
Dec 24, 2014 | 44.73 | 45.56 | 45.56 | 45.56 | 194,482 | +0.79(+1.76%) |
Dec 23, 2014 | 44.71 | 44.98 | 44.63 | 44.78 | 487,190 | +0.14(+0.32%) |
Dec 22, 2014 | 44.54 | 44.65 | 44.32 | 44.63 | 231,398 | +0.08(+0.19%) |
Dec 19, 2014 | 44.66 | 44.82 | 44.31 | 44.55 | 699,262 | +0.06(+0.14%) |
Dec 18, 2014 | 43.81 | 44.49 | 43.71 | 44.49 | 242,048 | +0.82(+1.89%) |
Dec 17, 2014 | 42.88 | 43.73 | 42.88 | 43.67 | 411,366 | +0.82(+1.91%) |
Dec 16, 2014 | 42.95 | 43.52 | 42.54 | 42.85 | 792,086 | -0.06(-0.13%) |
Dec 15, 2014 | 43.59 | 43.59 | 42.67 | 42.91 | 332,365 | -0.39(-0.90%) |
Dec 12, 2014 | 43.64 | 43.92 | 43.28 | 43.29 | 252,832 | -0.46(-1.04%) |
Dec 11, 2014 | 43.40 | 44.03 | 43.40 | 43.75 | 238,804 | +0.41(+0.94%) |
Dec 10, 2014 | 43.87 | 44.17 | 43.32 | 43.34 | 300,205 | -0.58(-1.31%) |
Dec 09, 2014 | 43.50 | 43.98 | 43.50 | 43.92 | 462,123 | +0.28(+0.64%) |
Dec 08, 2014 | 43.39 | 43.85 | 43.39 | 43.64 | 307,071 | +0.32(+0.75%) |
Dec 05, 2014 | 43.33 | 43.50 | 43.14 | 43.32 | 420,312 | -0.30(-0.68%) |
Dec 04, 2014 | 43.68 | 43.84 | 43.45 | 43.61 | 288,193 | -0.01(-0.03%) |
Dec 03, 2014 | 43.71 | 43.74 | 43.41 | 43.62 | 477,364 | -0.09(-0.20%) |
Dec 02, 2014 | 43.31 | 43.84 | 43.18 | 43.71 | 985,782 | +0.31(+0.71%) |
Dec 01, 2014 | 42.77 | 43.76 | 42.77 | 43.40 | 1,646,421 | +0.00(+0.00%) |
Nov 28, 2014 | 43.07 | 43.60 | 43.07 | 43.40 | 121,233 | +0.39(+0.90%) |
Nov 26, 2014 | 42.85 | 43.01 | 43.01 | 43.01 | 346,116 | +0.23(+0.54%) |
Nov 25, 2014 | 42.95 | 42.95 | 42.57 | 42.78 | 241,243 | -0.04(-0.09%) |
Nov 24, 2014 | 43.20 | 43.26 | 42.78 | 42.82 | 343,346 | -0.34(-0.78%) |
Nov 21, 2014 | 43.19 | 43.31 | 42.80 | 43.16 | 378,635 | +0.17(+0.39%) |
Nov 20, 2014 | 43.18 | 43.18 | 42.83 | 42.99 | 284,756 | -0.09(-0.20%) |
Nov 19, 2014 | 43.06 | 43.18 | 42.87 | 43.08 | 282,915 | -0.04(-0.10%) |
Nov 18, 2014 | 43.01 | 43.30 | 42.88 | 43.12 | 402,640 | +0.14(+0.32%) |
Nov 17, 2014 | 42.38 | 43.01 | 42.38 | 42.98 | 255,045 | +0.51(+1.21%) |
Nov 14, 2014 | 42.62 | 42.69 | 42.39 | 42.47 | 322,781 | -0.18(-0.42%) |
Nov 13, 2014 | 43.10 | 43.25 | 42.58 | 42.65 | 447,659 | -0.40(-0.93%) |
Nov 12, 2014 | 43.79 | 43.79 | 42.83 | 43.04 | 396,459 | -0.73(-1.66%) |
Nov 11, 2014 | 43.91 | 43.96 | 43.61 | 43.77 | 137,960 | -0.16(-0.36%) |
Nov 10, 2014 | 43.72 | 43.96 | 43.59 | 43.93 | 162,536 | +0.23(+0.53%) |
Nov 07, 2014 | 43.31 | 43.70 | 43.24 | 43.70 | 271,809 | +0.41(+0.94%) |
Nov 06, 2014 | 44.02 | 44.02 | 43.04 | 43.29 | 417,250 | -0.68(-1.54%) |
Nov 05, 2014 | 43.26 | 43.97 | 43.26 | 43.97 | 227,892 | +0.98(+2.29%) |
Nov 04, 2014 | 43.36 | 43.43 | 42.86 | 42.98 | 620,109 | -0.38(-0.88%) |