Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 41.40 | 42.98 | 41.18 | 42.48 | 7,623,530 | +0.43(+1.03%) |
Jan 29, 2015 | 47.36 | 49.44 | 41.32 | 42.05 | 11,473,180 | -6.69(-13.73%) |
Jan 28, 2015 | 50.10 | 50.84 | 48.15 | 48.74 | 4,406,223 | -0.88(-1.77%) |
Jan 27, 2015 | 49.46 | 50.05 | 49.36 | 49.62 | 1,834,674 | -0.68(-1.35%) |
Jan 26, 2015 | 50.37 | 50.62 | 49.88 | 50.29 | 2,334,300 | +0.26(+0.53%) |
Jan 23, 2015 | 52.06 | 52.32 | 49.51 | 50.03 | 3,509,724 | -2.39(-4.55%) |
Jan 22, 2015 | 51.87 | 52.58 | 51.43 | 52.42 | 1,567,938 | +0.83(+1.60%) |
Jan 21, 2015 | 50.75 | 51.61 | 50.49 | 51.59 | 1,914,547 | +0.71(+1.40%) |
Jan 20, 2015 | 51.93 | 51.93 | 50.67 | 50.88 | 1,709,884 | -0.63(-1.23%) |
Jan 16, 2015 | 51.02 | 51.56 | 50.44 | 51.51 | 1,658,880 | +0.39(+0.76%) |
Jan 15, 2015 | 52.60 | 52.79 | 50.93 | 51.12 | 1,855,362 | -1.27(-2.42%) |
Jan 14, 2015 | 52.71 | 53.01 | 51.56 | 52.39 | 1,795,351 | -1.29(-2.41%) |
Jan 13, 2015 | 52.99 | 54.77 | 52.77 | 53.68 | 3,308,064 | +1.14(+2.16%) |
Jan 12, 2015 | 51.91 | 53.26 | 51.57 | 52.55 | 9,310,647 | +0.60(+1.15%) |
Jan 09, 2015 | 51.72 | 52.56 | 50.56 | 51.95 | 6,138,227 | +0.26(+0.49%) |
Jan 08, 2015 | 50.64 | 51.85 | 50.49 | 51.69 | 1,742,428 | +1.58(+3.14%) |
Jan 07, 2015 | 51.03 | 51.03 | 49.95 | 50.12 | 1,083,778 | -0.20(-0.40%) |
Jan 06, 2015 | 51.44 | 51.49 | 50.29 | 50.32 | 1,846,785 | -1.00(-1.96%) |
Jan 05, 2015 | 52.72 | 52.88 | 51.29 | 51.32 | 1,754,952 | -1.76(-3.32%) |
Jan 02, 2015 | 53.14 | 53.37 | 52.54 | 53.08 | 841,974 | +0.16(+0.30%) |
Dec 31, 2014 | 53.62 | 52.93 | 52.93 | 52.93 | 587,484 | -0.59(-1.10%) |
Dec 30, 2014 | 53.57 | 53.96 | 53.48 | 53.52 | 649,879 | -0.12(-0.23%) |
Dec 29, 2014 | 53.47 | 54.13 | 53.39 | 53.64 | 646,412 | +0.04(+0.08%) |
Dec 26, 2014 | 53.59 | 53.88 | 53.37 | 53.59 | 873,067 | +0.36(+0.68%) |
Dec 24, 2014 | 53.49 | 53.23 | 53.23 | 53.23 | 488,302 | -0.30(-0.56%) |
Dec 23, 2014 | 53.20 | 54.03 | 52.93 | 53.53 | 1,135,611 | +0.72(+1.37%) |
Dec 22, 2014 | 51.77 | 52.81 | 51.53 | 52.81 | 2,195,709 | +1.15(+2.23%) |
Dec 19, 2014 | 51.90 | 52.35 | 51.25 | 51.66 | 2,161,037 | -0.13(-0.26%) |
Dec 18, 2014 | 51.06 | 51.79 | 50.61 | 51.79 | 1,473,425 | +1.44(+2.87%) |
Dec 17, 2014 | 48.45 | 50.38 | 48.37 | 50.35 | 1,819,688 | +1.96(+4.06%) |
Dec 16, 2014 | 47.93 | 49.51 | 47.79 | 48.38 | 1,313,610 | +0.18(+0.38%) |
Dec 15, 2014 | 49.42 | 49.68 | 47.94 | 48.20 | 1,624,097 | -0.74(-1.51%) |
Dec 12, 2014 | 50.37 | 50.61 | 48.82 | 48.94 | 1,513,652 | -2.00(-3.92%) |
Dec 11, 2014 | 51.89 | 52.80 | 50.77 | 50.94 | 1,682,354 | -0.75(-1.46%) |
Dec 10, 2014 | 54.36 | 54.36 | 51.26 | 51.69 | 2,197,961 | -2.93(-5.36%) |
Dec 09, 2014 | 53.57 | 54.67 | 53.50 | 54.62 | 1,076,041 | +0.45(+0.82%) |
Dec 08, 2014 | 54.44 | 54.79 | 54.03 | 54.17 | 1,335,888 | -0.48(-0.88%) |
Dec 05, 2014 | 54.01 | 55.53 | 54.01 | 54.65 | 1,794,397 | +0.51(+0.94%) |
Dec 04, 2014 | 53.59 | 54.14 | 53.04 | 54.14 | 1,460,756 | +0.35(+0.65%) |
Dec 03, 2014 | 51.83 | 53.97 | 51.55 | 53.79 | 1,943,419 | +2.21(+4.28%) |
Dec 02, 2014 | 51.23 | 51.65 | 50.69 | 51.58 | 1,171,779 | +0.47(+0.93%) |
Dec 01, 2014 | 51.69 | 52.02 | 50.88 | 51.11 | 1,743,485 | -0.61(-1.19%) |
Nov 28, 2014 | 53.74 | 53.74 | 51.42 | 51.72 | 864,270 | -2.30(-4.26%) |
Nov 26, 2014 | 53.80 | 54.03 | 54.03 | 54.03 | 773,892 | +0.31(+0.57%) |
Nov 25, 2014 | 54.34 | 54.38 | 53.62 | 53.72 | 1,394,425 | -0.46(-0.86%) |
Nov 24, 2014 | 54.42 | 54.47 | 53.96 | 54.19 | 879,216 | +0.06(+0.11%) |
Nov 21, 2014 | 54.73 | 54.79 | 53.90 | 54.12 | 1,482,222 | +0.20(+0.37%) |
Nov 20, 2014 | 53.49 | 54.17 | 53.27 | 53.92 | 1,346,378 | +0.00(+0.00%) |
Nov 19, 2014 | 54.09 | 54.12 | 53.58 | 53.92 | 1,525,383 | -0.12(-0.23%) |
Nov 18, 2014 | 53.93 | 54.30 | 53.85 | 54.05 | 1,378,704 | +0.08(+0.15%) |
Nov 17, 2014 | 53.98 | 54.26 | 53.82 | 53.97 | 1,510,020 | -0.12(-0.23%) |
Nov 14, 2014 | 53.99 | 54.41 | 53.55 | 54.09 | 3,726,488 | -0.12(-0.23%) |
Nov 13, 2014 | 54.04 | 54.69 | 53.70 | 54.21 | 1,854,059 | +0.28(+0.52%) |
Nov 12, 2014 | 54.25 | 54.49 | 53.83 | 53.93 | 1,612,451 | -0.42(-0.77%) |
Nov 11, 2014 | 53.74 | 54.54 | 53.52 | 54.35 | 1,534,709 | +0.52(+0.96%) |
Nov 10, 2014 | 53.54 | 53.96 | 53.35 | 53.84 | 1,270,944 | +0.24(+0.44%) |
Nov 07, 2014 | 53.32 | 53.78 | 53.06 | 53.60 | 1,191,152 | +0.28(+0.53%) |
Nov 06, 2014 | 53.12 | 53.42 | 52.48 | 53.32 | 1,333,229 | +0.10(+0.18%) |
Nov 05, 2014 | 51.98 | 53.24 | 51.70 | 53.22 | 1,771,204 | +1.71(+3.32%) |
Nov 04, 2014 | 51.72 | 51.88 | 51.30 | 51.51 | 1,622,598 | +0.06(+0.12%) |