Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 41.38 | 42.96 | 41.16 | 42.46 | 7,626,496 | +0.43(+1.03%) |
Jan 29, 2015 | 47.34 | 49.42 | 41.30 | 42.03 | 11,477,644 | -6.69(-13.73%) |
Jan 28, 2015 | 50.08 | 50.82 | 48.13 | 48.72 | 4,407,937 | -0.88(-1.77%) |
Jan 27, 2015 | 49.44 | 50.03 | 49.34 | 49.60 | 1,835,388 | -0.68(-1.35%) |
Jan 26, 2015 | 50.35 | 50.60 | 49.86 | 50.27 | 2,335,208 | +0.26(+0.53%) |
Jan 23, 2015 | 52.04 | 52.30 | 49.49 | 50.01 | 3,511,090 | -2.38(-4.55%) |
Jan 22, 2015 | 51.85 | 52.56 | 51.41 | 52.40 | 1,568,548 | +0.83(+1.60%) |
Jan 21, 2015 | 50.73 | 51.59 | 50.47 | 51.57 | 1,915,292 | +0.71(+1.40%) |
Jan 20, 2015 | 51.91 | 51.91 | 50.65 | 50.86 | 1,710,549 | -0.63(-1.23%) |
Jan 16, 2015 | 51.00 | 51.54 | 50.42 | 51.49 | 1,659,525 | +0.39(+0.76%) |
Jan 15, 2015 | 52.58 | 52.76 | 50.91 | 51.10 | 1,856,084 | -1.27(-2.42%) |
Jan 14, 2015 | 52.69 | 52.99 | 51.54 | 52.37 | 1,796,050 | -1.29(-2.41%) |
Jan 13, 2015 | 52.97 | 54.75 | 52.75 | 53.66 | 3,309,351 | +1.14(+2.16%) |
Jan 12, 2015 | 51.89 | 53.24 | 51.55 | 52.53 | 9,314,269 | +0.60(+1.15%) |
Jan 09, 2015 | 51.70 | 52.54 | 50.54 | 51.93 | 6,140,616 | +0.26(+0.49%) |
Jan 08, 2015 | 50.62 | 51.83 | 50.47 | 51.67 | 1,743,106 | +1.57(+3.14%) |
Jan 07, 2015 | 51.01 | 51.01 | 49.93 | 50.10 | 1,084,199 | -0.20(-0.40%) |
Jan 06, 2015 | 51.42 | 51.47 | 50.27 | 50.30 | 1,847,504 | -1.00(-1.96%) |
Jan 05, 2015 | 52.70 | 52.86 | 51.27 | 51.30 | 1,755,635 | -1.76(-3.32%) |
Jan 02, 2015 | 53.12 | 53.35 | 52.52 | 53.06 | 842,302 | +0.16(+0.30%) |
Dec 31, 2014 | 53.60 | 52.91 | 52.91 | 52.91 | 587,713 | -0.59(-1.10%) |
Dec 30, 2014 | 53.55 | 53.93 | 53.46 | 53.49 | 650,131 | -0.12(-0.23%) |
Dec 29, 2014 | 53.45 | 54.11 | 53.37 | 53.62 | 646,664 | +0.04(+0.08%) |
Dec 26, 2014 | 53.57 | 53.86 | 53.35 | 53.57 | 873,407 | +0.36(+0.68%) |
Dec 24, 2014 | 53.47 | 53.21 | 53.21 | 53.21 | 488,491 | -0.30(-0.56%) |
Dec 23, 2014 | 53.18 | 54.01 | 52.91 | 53.51 | 1,136,053 | +0.72(+1.37%) |
Dec 22, 2014 | 51.75 | 52.79 | 51.51 | 52.79 | 2,196,563 | +1.15(+2.23%) |
Dec 19, 2014 | 51.88 | 52.32 | 51.23 | 51.64 | 2,161,878 | -0.13(-0.25%) |
Dec 18, 2014 | 51.04 | 51.77 | 50.59 | 51.77 | 1,473,999 | +1.44(+2.87%) |
Dec 17, 2014 | 48.43 | 50.36 | 48.35 | 50.33 | 1,820,396 | +1.96(+4.06%) |
Dec 16, 2014 | 47.91 | 49.49 | 47.77 | 48.37 | 1,314,121 | +0.18(+0.38%) |
Dec 15, 2014 | 49.40 | 49.66 | 47.93 | 48.18 | 1,624,729 | -0.74(-1.51%) |
Dec 12, 2014 | 50.35 | 50.59 | 48.81 | 48.92 | 1,514,241 | -2.00(-3.92%) |
Dec 11, 2014 | 51.87 | 52.78 | 50.75 | 50.92 | 1,683,009 | -0.75(-1.46%) |
Dec 10, 2014 | 54.34 | 54.34 | 51.24 | 51.67 | 2,198,816 | -2.93(-5.36%) |
Dec 09, 2014 | 53.55 | 54.65 | 53.48 | 54.59 | 1,076,460 | +0.45(+0.82%) |
Dec 08, 2014 | 54.42 | 54.77 | 54.01 | 54.15 | 1,336,408 | -0.48(-0.88%) |
Dec 05, 2014 | 53.99 | 55.51 | 53.99 | 54.63 | 1,795,096 | +0.51(+0.94%) |
Dec 04, 2014 | 53.57 | 54.12 | 53.02 | 54.12 | 1,461,325 | +0.35(+0.65%) |
Dec 03, 2014 | 51.81 | 53.95 | 51.53 | 53.77 | 1,944,175 | +2.21(+4.28%) |
Dec 02, 2014 | 51.21 | 51.63 | 50.67 | 51.56 | 1,172,235 | +0.47(+0.93%) |
Dec 01, 2014 | 51.67 | 52.00 | 50.86 | 51.09 | 1,744,163 | -0.61(-1.19%) |
Nov 28, 2014 | 53.72 | 53.72 | 51.40 | 51.70 | 864,606 | -2.30(-4.26%) |
Nov 26, 2014 | 53.78 | 54.01 | 54.01 | 54.01 | 774,193 | +0.31(+0.57%) |
Nov 25, 2014 | 54.31 | 54.36 | 53.60 | 53.70 | 1,394,968 | -0.46(-0.86%) |
Nov 24, 2014 | 54.40 | 54.45 | 53.94 | 54.17 | 879,558 | +0.06(+0.11%) |
Nov 21, 2014 | 54.71 | 54.77 | 53.88 | 54.10 | 1,482,799 | +0.20(+0.37%) |
Nov 20, 2014 | 53.46 | 54.15 | 53.25 | 53.90 | 1,346,901 | +0.00(+0.00%) |
Nov 19, 2014 | 54.07 | 54.10 | 53.56 | 53.90 | 1,525,977 | -0.12(-0.23%) |
Nov 18, 2014 | 53.91 | 54.28 | 53.83 | 54.02 | 1,379,241 | +0.08(+0.15%) |
Nov 17, 2014 | 53.95 | 54.24 | 53.80 | 53.95 | 1,510,608 | -0.12(-0.23%) |
Nov 14, 2014 | 53.97 | 54.39 | 53.53 | 54.07 | 3,727,938 | -0.12(-0.23%) |
Nov 13, 2014 | 54.02 | 54.66 | 53.68 | 54.19 | 1,854,781 | +0.28(+0.52%) |
Nov 12, 2014 | 54.23 | 54.47 | 53.81 | 53.91 | 1,613,078 | -0.42(-0.77%) |
Nov 11, 2014 | 53.72 | 54.52 | 53.50 | 54.33 | 1,535,306 | +0.52(+0.96%) |
Nov 10, 2014 | 53.52 | 53.94 | 53.33 | 53.81 | 1,271,438 | +0.24(+0.44%) |
Nov 07, 2014 | 53.30 | 53.76 | 53.04 | 53.58 | 1,191,615 | +0.28(+0.53%) |
Nov 06, 2014 | 53.10 | 53.40 | 52.46 | 53.30 | 1,333,748 | +0.10(+0.18%) |
Nov 05, 2014 | 51.96 | 53.22 | 51.68 | 53.20 | 1,771,893 | +1.71(+3.32%) |
Nov 04, 2014 | 51.70 | 51.86 | 51.28 | 51.49 | 1,623,229 | +0.06(+0.12%) |