Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 43.09 | 43.87 | 43.05 | 43.40 | 10,687,840 | +0.05(+0.11%) |
Jan 29, 2015 | 42.76 | 43.59 | 42.54 | 43.36 | 9,714,275 | +0.50(+1.16%) |
Jan 28, 2015 | 43.80 | 44.06 | 42.83 | 42.86 | 9,927,282 | -0.82(-1.87%) |
Jan 27, 2015 | 43.73 | 44.46 | 43.54 | 43.68 | 12,220,313 | -1.62(-3.58%) |
Jan 26, 2015 | 44.37 | 45.34 | 43.85 | 45.30 | 9,754,635 | +1.00(+2.25%) |
Jan 23, 2015 | 45.36 | 45.46 | 44.25 | 44.30 | 12,680,419 | -1.29(-2.83%) |
Jan 22, 2015 | 45.97 | 46.10 | 45.35 | 45.59 | 12,249,544 | -0.89(-1.92%) |
Jan 21, 2015 | 46.07 | 46.71 | 45.78 | 46.48 | 5,890,499 | +0.38(+0.83%) |
Jan 20, 2015 | 46.32 | 46.45 | 45.59 | 46.10 | 7,575,607 | +0.10(+0.22%) |
Jan 16, 2015 | 45.15 | 46.04 | 45.07 | 46.00 | 9,534,567 | +0.74(+1.63%) |
Jan 15, 2015 | 45.45 | 45.81 | 45.14 | 45.26 | 7,917,279 | -0.18(-0.40%) |
Jan 14, 2015 | 45.17 | 45.48 | 44.70 | 45.45 | 8,809,240 | -0.35(-0.77%) |
Jan 13, 2015 | 46.14 | 46.62 | 45.39 | 45.80 | 5,745,152 | -0.07(-0.15%) |
Jan 12, 2015 | 46.20 | 46.32 | 45.43 | 45.87 | 7,618,508 | -0.56(-1.20%) |
Jan 09, 2015 | 47.12 | 47.24 | 46.02 | 46.42 | 4,773,263 | -0.74(-1.57%) |
Jan 08, 2015 | 46.29 | 47.21 | 46.16 | 47.16 | 6,427,154 | +1.20(+2.62%) |
Jan 07, 2015 | 46.50 | 46.51 | 45.79 | 45.96 | 6,931,197 | -0.10(-0.22%) |
Jan 06, 2015 | 46.30 | 46.39 | 45.53 | 46.06 | 7,152,020 | -0.08(-0.17%) |
Jan 05, 2015 | 47.13 | 47.38 | 46.08 | 46.13 | 9,377,697 | -0.97(-2.06%) |
Jan 02, 2015 | 47.14 | 47.45 | 46.49 | 47.10 | 4,455,122 | +0.05(+0.10%) |
Dec 31, 2014 | 47.74 | 47.06 | 47.06 | 47.06 | 2,919,007 | -0.49(-1.03%) |
Dec 30, 2014 | 47.64 | 47.76 | 47.46 | 47.54 | 2,668,584 | -0.18(-0.38%) |
Dec 29, 2014 | 47.70 | 47.91 | 47.61 | 47.73 | 2,776,856 | -0.13(-0.27%) |
Dec 26, 2014 | 48.09 | 48.14 | 47.83 | 47.86 | 2,093,104 | +0.04(+0.08%) |
Dec 24, 2014 | 47.94 | 47.82 | 47.82 | 47.82 | 1,843,942 | -0.08(-0.16%) |
Dec 23, 2014 | 47.89 | 48.34 | 47.82 | 47.89 | 3,447,493 | +0.18(+0.37%) |
Dec 22, 2014 | 47.63 | 47.89 | 47.35 | 47.72 | 3,558,540 | +0.21(+0.43%) |
Dec 19, 2014 | 47.28 | 47.85 | 47.04 | 47.51 | 9,632,469 | +0.25(+0.53%) |
Dec 18, 2014 | 46.20 | 47.26 | 46.20 | 47.26 | 7,194,657 | +1.72(+3.78%) |
Dec 17, 2014 | 44.98 | 45.71 | 44.44 | 45.54 | 10,304,620 | +0.40(+0.90%) |
Dec 16, 2014 | 44.40 | 46.42 | 44.34 | 45.13 | 10,133,837 | +0.81(+1.82%) |
Dec 15, 2014 | 44.92 | 45.37 | 44.06 | 44.33 | 9,125,929 | -0.21(-0.48%) |
Dec 12, 2014 | 46.04 | 46.13 | 44.42 | 44.54 | 10,735,791 | -2.20(-4.71%) |
Dec 11, 2014 | 47.13 | 47.34 | 46.61 | 46.74 | 4,758,549 | -0.10(-0.21%) |
Dec 10, 2014 | 48.30 | 48.40 | 46.69 | 46.84 | 5,805,046 | -1.66(-3.43%) |
Dec 09, 2014 | 47.86 | 48.53 | 47.67 | 48.50 | 5,356,048 | +0.02(+0.03%) |
Dec 08, 2014 | 49.44 | 49.46 | 48.10 | 48.49 | 5,504,113 | -0.97(-1.96%) |
Dec 05, 2014 | 49.28 | 49.67 | 49.10 | 49.46 | 4,253,160 | +0.24(+0.50%) |
Dec 04, 2014 | 49.13 | 49.41 | 48.94 | 49.21 | 3,059,958 | +0.06(+0.12%) |
Dec 03, 2014 | 48.63 | 49.26 | 48.51 | 49.15 | 6,931,837 | +0.72(+1.48%) |
Dec 02, 2014 | 47.91 | 48.51 | 47.77 | 48.44 | 4,055,711 | +0.56(+1.16%) |
Dec 01, 2014 | 48.24 | 48.26 | 47.60 | 47.88 | 6,279,574 | -0.72(-1.47%) |
Nov 28, 2014 | 49.45 | 49.49 | 48.24 | 48.60 | 4,573,715 | -1.24(-2.49%) |
Nov 26, 2014 | 50.03 | 49.84 | 49.84 | 49.84 | 2,429,817 | -0.24(-0.49%) |
Nov 25, 2014 | 50.20 | 50.26 | 49.71 | 50.08 | 3,806,236 | -0.05(-0.11%) |
Nov 24, 2014 | 50.00 | 50.23 | 49.85 | 50.14 | 3,283,877 | +0.14(+0.27%) |
Nov 21, 2014 | 49.55 | 50.15 | 49.49 | 50.00 | 5,239,193 | +1.05(+2.15%) |
Nov 20, 2014 | 48.60 | 49.24 | 48.52 | 48.95 | 2,915,951 | +0.05(+0.09%) |
Nov 19, 2014 | 48.70 | 49.04 | 48.51 | 48.90 | 2,759,146 | +0.08(+0.17%) |
Nov 18, 2014 | 48.50 | 49.06 | 48.44 | 48.82 | 3,300,238 | +0.23(+0.47%) |
Nov 17, 2014 | 48.43 | 48.75 | 48.31 | 48.59 | 2,951,555 | +0.09(+0.19%) |
Nov 14, 2014 | 48.31 | 48.70 | 48.31 | 48.50 | 3,076,938 | +0.08(+0.16%) |
Nov 13, 2014 | 48.86 | 48.92 | 48.10 | 48.42 | 4,719,710 | -0.40(-0.83%) |
Nov 12, 2014 | 48.70 | 49.08 | 48.70 | 48.82 | 3,751,728 | -0.03(-0.06%) |
Nov 11, 2014 | 49.27 | 49.27 | 48.73 | 48.85 | 3,256,840 | -0.42(-0.84%) |
Nov 10, 2014 | 49.16 | 49.38 | 49.09 | 49.27 | 2,661,293 | +0.19(+0.39%) |
Nov 07, 2014 | 49.04 | 49.37 | 48.82 | 49.08 | 4,451,320 | +0.14(+0.29%) |
Nov 06, 2014 | 48.91 | 49.10 | 48.61 | 48.94 | 4,592,207 | +0.20(+0.40%) |
Nov 05, 2014 | 49.11 | 49.12 | 48.54 | 48.74 | 5,152,500 | +0.17(+0.34%) |
Nov 04, 2014 | 49.23 | 49.50 | 48.26 | 48.57 | 9,121,596 | -0.24(-0.50%) |