Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 52.35 | 52.37 | 51.02 | 51.07 | 4,426,127 | -1.49(-2.84%) |
Jan 29, 2015 | 51.77 | 52.65 | 51.37 | 52.56 | 2,841,606 | +0.86(+1.66%) |
Jan 28, 2015 | 52.47 | 53.06 | 51.61 | 51.71 | 3,147,421 | -0.75(-1.43%) |
Jan 27, 2015 | 52.29 | 52.74 | 51.98 | 52.46 | 2,293,926 | +0.03(+0.06%) |
Jan 26, 2015 | 52.31 | 52.53 | 51.79 | 52.42 | 2,436,255 | -0.11(-0.20%) |
Jan 23, 2015 | 52.44 | 52.83 | 52.08 | 52.53 | 2,271,578 | +0.25(+0.47%) |
Jan 22, 2015 | 52.76 | 52.94 | 51.89 | 52.28 | 4,597,700 | -0.37(-0.69%) |
Jan 21, 2015 | 51.81 | 52.76 | 51.46 | 52.65 | 3,714,504 | +0.60(+1.15%) |
Jan 20, 2015 | 51.81 | 52.06 | 51.34 | 52.05 | 2,879,462 | +0.41(+0.78%) |
Jan 16, 2015 | 51.29 | 51.68 | 51.03 | 51.65 | 3,853,517 | +0.39(+0.76%) |
Jan 15, 2015 | 50.78 | 51.39 | 50.49 | 51.25 | 4,004,091 | +0.48(+0.94%) |
Jan 14, 2015 | 50.66 | 51.11 | 50.03 | 50.78 | 5,492,135 | +0.01(+0.01%) |
Jan 13, 2015 | 51.29 | 51.62 | 50.39 | 50.77 | 3,533,716 | -0.04(-0.08%) |
Jan 12, 2015 | 50.98 | 51.08 | 50.30 | 50.81 | 3,279,159 | +0.00(+0.00%) |
Jan 09, 2015 | 51.51 | 51.60 | 50.62 | 50.81 | 2,732,790 | -0.58(-1.12%) |
Jan 08, 2015 | 51.18 | 51.63 | 51.06 | 51.39 | 3,265,399 | +0.60(+1.18%) |
Jan 07, 2015 | 50.72 | 51.15 | 50.29 | 50.79 | 4,378,653 | +0.21(+0.41%) |
Jan 06, 2015 | 51.00 | 51.77 | 50.50 | 50.58 | 4,953,502 | -0.26(-0.51%) |
Jan 05, 2015 | 51.33 | 51.54 | 50.68 | 50.84 | 4,184,398 | -0.62(-1.21%) |
Jan 02, 2015 | 51.31 | 51.54 | 50.83 | 51.47 | 3,330,302 | +0.39(+0.77%) |
Dec 31, 2014 | 52.05 | 51.08 | 51.08 | 51.08 | 3,132,895 | -0.93(-1.79%) |
Dec 30, 2014 | 53.10 | 53.22 | 51.83 | 52.01 | 2,996,504 | -1.28(-2.41%) |
Dec 29, 2014 | 52.63 | 53.73 | 52.63 | 53.29 | 4,164,322 | +0.63(+1.20%) |
Dec 26, 2014 | 52.12 | 53.03 | 51.97 | 52.66 | 5,310,045 | +0.60(+1.15%) |
Dec 24, 2014 | 51.01 | 52.06 | 52.06 | 52.06 | 2,130,001 | +0.98(+1.92%) |
Dec 23, 2014 | 51.03 | 51.48 | 50.61 | 51.08 | 2,897,487 | +0.26(+0.51%) |
Dec 22, 2014 | 50.50 | 51.12 | 50.33 | 50.82 | 4,145,773 | +0.74(+1.47%) |
Dec 19, 2014 | 50.01 | 50.44 | 49.44 | 50.08 | 6,565,569 | +0.05(+0.09%) |
Dec 18, 2014 | 49.31 | 50.04 | 49.00 | 50.03 | 4,144,276 | +0.90(+1.84%) |
Dec 17, 2014 | 48.06 | 49.21 | 47.94 | 49.13 | 3,981,535 | +1.45(+3.04%) |
Dec 16, 2014 | 47.83 | 48.69 | 47.38 | 47.68 | 3,201,195 | -0.13(-0.26%) |
Dec 15, 2014 | 48.52 | 48.52 | 47.44 | 47.81 | 3,556,375 | -0.49(-1.02%) |
Dec 12, 2014 | 48.64 | 49.07 | 48.28 | 48.30 | 5,721,515 | -0.43(-0.89%) |
Dec 11, 2014 | 48.20 | 49.12 | 48.03 | 48.73 | 5,629,579 | +0.99(+2.07%) |
Dec 10, 2014 | 48.84 | 49.46 | 47.69 | 47.74 | 12,659,533 | -0.42(-0.87%) |
Dec 09, 2014 | 47.99 | 48.35 | 47.89 | 48.16 | 3,156,949 | +0.11(+0.22%) |
Dec 08, 2014 | 48.03 | 48.49 | 47.82 | 48.05 | 2,490,793 | +0.13(+0.28%) |
Dec 05, 2014 | 47.84 | 48.27 | 47.73 | 47.92 | 2,366,027 | -0.39(-0.81%) |
Dec 04, 2014 | 48.21 | 48.52 | 47.93 | 48.31 | 2,613,486 | +0.11(+0.22%) |
Dec 03, 2014 | 48.37 | 48.53 | 47.96 | 48.21 | 2,253,167 | -0.17(-0.36%) |
Dec 02, 2014 | 48.00 | 48.62 | 47.75 | 48.38 | 3,441,916 | +0.37(+0.77%) |
Dec 01, 2014 | 47.93 | 48.45 | 47.75 | 48.01 | 3,979,646 | -0.18(-0.37%) |
Nov 28, 2014 | 48.12 | 48.68 | 48.10 | 48.19 | 1,909,821 | +0.01(+0.03%) |
Nov 26, 2014 | 48.34 | 48.17 | 48.17 | 48.17 | 2,395,442 | -0.07(-0.14%) |
Nov 25, 2014 | 48.12 | 48.37 | 47.81 | 48.24 | 3,992,517 | +0.12(+0.25%) |
Nov 24, 2014 | 48.25 | 48.57 | 48.03 | 48.12 | 3,690,522 | -0.13(-0.27%) |
Nov 21, 2014 | 48.24 | 48.54 | 47.84 | 48.25 | 3,910,708 | +0.38(+0.80%) |
Nov 20, 2014 | 47.44 | 47.90 | 47.34 | 47.87 | 2,712,588 | +0.14(+0.29%) |
Nov 19, 2014 | 47.45 | 47.86 | 47.33 | 47.73 | 2,395,491 | +0.17(+0.36%) |
Nov 18, 2014 | 47.48 | 47.83 | 47.30 | 47.56 | 2,546,060 | +0.03(+0.06%) |
Nov 17, 2014 | 47.05 | 47.64 | 46.99 | 47.53 | 2,508,620 | +0.39(+0.82%) |
Nov 14, 2014 | 47.43 | 47.49 | 47.03 | 47.14 | 4,384,791 | -0.45(-0.95%) |
Nov 13, 2014 | 47.94 | 48.17 | 47.47 | 47.60 | 3,946,042 | -0.30(-0.62%) |
Nov 12, 2014 | 47.66 | 48.29 | 47.46 | 47.90 | 4,308,372 | -0.79(-1.62%) |
Nov 11, 2014 | 48.86 | 49.00 | 48.46 | 48.69 | 3,752,991 | -0.30(-0.61%) |
Nov 10, 2014 | 48.67 | 49.07 | 48.36 | 48.98 | 3,184,107 | +0.31(+0.64%) |
Nov 07, 2014 | 48.36 | 48.69 | 48.21 | 48.67 | 3,094,630 | +0.53(+1.11%) |
Nov 06, 2014 | 48.86 | 48.90 | 47.80 | 48.14 | 5,897,384 | -0.72(-1.48%) |
Nov 05, 2014 | 47.49 | 49.13 | 47.37 | 48.86 | 7,324,386 | +1.55(+3.29%) |
Nov 04, 2014 | 47.83 | 47.97 | 47.05 | 47.31 | 2,982,278 | -0.49(-1.02%) |