Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 42.93 | 43.70 | 42.89 | 43.24 | 10,728,992 | +0.05(+0.11%) |
Jan 29, 2015 | 42.59 | 43.43 | 42.38 | 43.19 | 9,751,678 | +0.49(+1.16%) |
Jan 28, 2015 | 43.63 | 43.89 | 42.67 | 42.70 | 9,965,505 | -0.81(-1.87%) |
Jan 27, 2015 | 43.56 | 44.29 | 43.37 | 43.51 | 12,267,366 | -1.62(-3.58%) |
Jan 26, 2015 | 44.20 | 45.17 | 43.69 | 45.13 | 9,792,194 | +0.99(+2.25%) |
Jan 23, 2015 | 45.19 | 45.29 | 44.08 | 44.13 | 12,729,243 | -1.28(-2.83%) |
Jan 22, 2015 | 45.79 | 45.93 | 45.17 | 45.42 | 12,296,709 | -0.89(-1.92%) |
Jan 21, 2015 | 45.90 | 46.53 | 45.61 | 46.31 | 5,913,179 | +0.38(+0.83%) |
Jan 20, 2015 | 46.14 | 46.27 | 45.42 | 45.93 | 7,604,776 | +0.10(+0.22%) |
Jan 16, 2015 | 44.98 | 45.87 | 44.90 | 45.83 | 9,571,279 | +0.74(+1.63%) |
Jan 15, 2015 | 45.27 | 45.64 | 44.97 | 45.09 | 7,947,763 | -0.18(-0.40%) |
Jan 14, 2015 | 45.00 | 45.30 | 44.53 | 45.27 | 8,843,159 | -0.35(-0.77%) |
Jan 13, 2015 | 45.96 | 46.44 | 45.22 | 45.62 | 5,767,273 | -0.07(-0.15%) |
Jan 12, 2015 | 46.02 | 46.14 | 45.26 | 45.69 | 7,647,842 | -0.55(-1.20%) |
Jan 09, 2015 | 46.94 | 47.06 | 45.84 | 46.24 | 4,791,642 | -0.74(-1.57%) |
Jan 08, 2015 | 46.12 | 47.03 | 45.99 | 46.98 | 6,451,900 | +1.20(+2.62%) |
Jan 07, 2015 | 46.32 | 46.34 | 45.61 | 45.78 | 6,957,884 | -0.10(-0.22%) |
Jan 06, 2015 | 46.12 | 46.21 | 45.36 | 45.88 | 7,179,558 | -0.08(-0.17%) |
Jan 05, 2015 | 46.95 | 47.20 | 45.90 | 45.96 | 9,413,805 | -0.96(-2.06%) |
Jan 02, 2015 | 46.96 | 47.27 | 46.31 | 46.92 | 4,472,276 | +0.05(+0.10%) |
Dec 31, 2014 | 47.56 | 46.88 | 46.88 | 46.88 | 2,930,247 | -0.49(-1.03%) |
Dec 30, 2014 | 47.46 | 47.58 | 47.28 | 47.36 | 2,678,859 | -0.18(-0.38%) |
Dec 29, 2014 | 47.52 | 47.73 | 47.43 | 47.54 | 2,787,548 | -0.13(-0.27%) |
Dec 26, 2014 | 47.91 | 47.95 | 47.65 | 47.67 | 2,101,164 | +0.04(+0.08%) |
Dec 24, 2014 | 47.76 | 47.63 | 47.63 | 47.63 | 1,851,042 | -0.08(-0.16%) |
Dec 23, 2014 | 47.71 | 48.15 | 47.63 | 47.71 | 3,460,767 | +0.17(+0.37%) |
Dec 22, 2014 | 47.44 | 47.70 | 47.17 | 47.54 | 3,572,242 | +0.21(+0.43%) |
Dec 19, 2014 | 47.10 | 47.66 | 46.86 | 47.33 | 9,669,557 | +0.25(+0.53%) |
Dec 18, 2014 | 46.02 | 47.08 | 46.02 | 47.08 | 7,222,359 | +1.72(+3.78%) |
Dec 17, 2014 | 44.81 | 45.53 | 44.27 | 45.36 | 10,344,296 | +0.40(+0.89%) |
Dec 16, 2014 | 44.23 | 46.24 | 44.17 | 44.96 | 10,172,856 | +0.80(+1.82%) |
Dec 15, 2014 | 44.75 | 45.20 | 43.89 | 44.16 | 9,161,067 | -0.21(-0.48%) |
Dec 12, 2014 | 45.86 | 45.95 | 44.25 | 44.37 | 10,777,127 | -2.19(-4.71%) |
Dec 11, 2014 | 46.95 | 47.16 | 46.43 | 46.56 | 4,776,871 | -0.10(-0.21%) |
Dec 10, 2014 | 48.11 | 48.22 | 46.51 | 46.66 | 5,827,397 | -1.66(-3.43%) |
Dec 09, 2014 | 47.67 | 48.35 | 47.48 | 48.32 | 5,376,670 | +0.02(+0.03%) |
Dec 08, 2014 | 49.25 | 49.27 | 47.92 | 48.30 | 5,525,306 | -0.96(-1.96%) |
Dec 05, 2014 | 49.09 | 49.48 | 48.91 | 49.27 | 4,269,536 | +0.24(+0.50%) |
Dec 04, 2014 | 48.94 | 49.22 | 48.75 | 49.02 | 3,071,740 | +0.06(+0.12%) |
Dec 03, 2014 | 48.45 | 49.07 | 48.33 | 48.96 | 6,958,527 | +0.71(+1.48%) |
Dec 02, 2014 | 47.73 | 48.33 | 47.59 | 48.25 | 4,071,327 | +0.55(+1.16%) |
Dec 01, 2014 | 48.06 | 48.07 | 47.42 | 47.70 | 6,303,752 | -0.71(-1.47%) |
Nov 28, 2014 | 49.26 | 49.30 | 48.06 | 48.41 | 4,591,326 | -1.24(-2.49%) |
Nov 26, 2014 | 49.84 | 49.65 | 49.65 | 49.65 | 2,439,172 | -0.24(-0.49%) |
Nov 25, 2014 | 50.00 | 50.07 | 49.52 | 49.89 | 3,820,891 | -0.05(-0.11%) |
Nov 24, 2014 | 49.81 | 50.03 | 49.65 | 49.94 | 3,296,522 | +0.14(+0.27%) |
Nov 21, 2014 | 49.36 | 49.96 | 49.30 | 49.81 | 5,259,366 | +1.05(+2.15%) |
Nov 20, 2014 | 48.41 | 49.05 | 48.33 | 48.76 | 2,927,178 | +0.05(+0.09%) |
Nov 19, 2014 | 48.52 | 48.85 | 48.33 | 48.71 | 2,769,770 | +0.08(+0.17%) |
Nov 18, 2014 | 48.32 | 48.87 | 48.25 | 48.63 | 3,312,945 | +0.23(+0.47%) |
Nov 17, 2014 | 48.24 | 48.56 | 48.13 | 48.40 | 2,962,919 | +0.09(+0.19%) |
Nov 14, 2014 | 48.12 | 48.52 | 48.12 | 48.31 | 3,088,785 | +0.08(+0.16%) |
Nov 13, 2014 | 48.67 | 48.74 | 47.92 | 48.23 | 4,737,883 | -0.40(-0.83%) |
Nov 12, 2014 | 48.52 | 48.89 | 48.52 | 48.64 | 3,766,174 | -0.03(-0.06%) |
Nov 11, 2014 | 49.08 | 49.08 | 48.55 | 48.67 | 3,269,379 | -0.41(-0.84%) |
Nov 10, 2014 | 48.98 | 49.19 | 48.90 | 49.08 | 2,671,540 | +0.19(+0.39%) |
Nov 07, 2014 | 48.86 | 49.18 | 48.63 | 48.89 | 4,468,458 | +0.14(+0.29%) |
Nov 06, 2014 | 48.72 | 48.92 | 48.43 | 48.75 | 4,609,887 | +0.20(+0.40%) |
Nov 05, 2014 | 48.92 | 48.93 | 48.36 | 48.55 | 5,172,338 | +0.17(+0.34%) |
Nov 04, 2014 | 49.04 | 49.31 | 48.08 | 48.39 | 9,156,715 | -0.24(-0.50%) |