Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 52.27 | 52.29 | 50.95 | 50.99 | 4,432,688 | -1.49(-2.84%) |
Jan 29, 2015 | 51.70 | 52.57 | 51.30 | 52.49 | 2,845,818 | +0.86(+1.66%) |
Jan 28, 2015 | 52.39 | 52.98 | 51.53 | 51.63 | 3,152,087 | -0.75(-1.43%) |
Jan 27, 2015 | 52.21 | 52.66 | 51.90 | 52.38 | 2,297,326 | +0.03(+0.06%) |
Jan 26, 2015 | 52.23 | 52.45 | 51.72 | 52.35 | 2,439,867 | -0.11(-0.20%) |
Jan 23, 2015 | 52.37 | 52.75 | 52.01 | 52.45 | 2,274,945 | +0.25(+0.47%) |
Jan 22, 2015 | 52.68 | 52.86 | 51.81 | 52.21 | 4,604,516 | -0.36(-0.69%) |
Jan 21, 2015 | 51.73 | 52.68 | 51.38 | 52.57 | 3,720,011 | +0.60(+1.15%) |
Jan 20, 2015 | 51.73 | 51.99 | 51.27 | 51.97 | 2,883,730 | +0.40(+0.78%) |
Jan 16, 2015 | 51.21 | 51.60 | 50.95 | 51.57 | 3,859,229 | +0.39(+0.76%) |
Jan 15, 2015 | 50.70 | 51.32 | 50.42 | 51.18 | 4,010,027 | +0.48(+0.94%) |
Jan 14, 2015 | 50.58 | 51.03 | 49.96 | 50.70 | 5,500,277 | +0.01(+0.01%) |
Jan 13, 2015 | 51.22 | 51.54 | 50.32 | 50.69 | 3,538,954 | -0.04(-0.08%) |
Jan 12, 2015 | 50.91 | 51.00 | 50.22 | 50.73 | 3,284,020 | +0.00(+0.00%) |
Jan 09, 2015 | 51.43 | 51.52 | 50.54 | 50.73 | 2,736,841 | -0.58(-1.12%) |
Jan 08, 2015 | 51.11 | 51.56 | 50.99 | 51.31 | 3,270,240 | +0.60(+1.18%) |
Jan 07, 2015 | 50.65 | 51.07 | 50.22 | 50.71 | 4,385,144 | +0.21(+0.41%) |
Jan 06, 2015 | 50.93 | 51.69 | 50.42 | 50.51 | 4,960,846 | -0.26(-0.51%) |
Jan 05, 2015 | 51.25 | 51.46 | 50.60 | 50.77 | 4,190,601 | -0.62(-1.21%) |
Jan 02, 2015 | 51.24 | 51.46 | 50.75 | 51.39 | 3,335,239 | +0.39(+0.77%) |
Dec 31, 2014 | 51.97 | 51.00 | 51.00 | 51.00 | 3,137,539 | -0.93(-1.79%) |
Dec 30, 2014 | 53.02 | 53.14 | 51.75 | 51.93 | 3,000,946 | -1.28(-2.41%) |
Dec 29, 2014 | 52.55 | 53.65 | 52.55 | 53.21 | 4,170,495 | +0.63(+1.20%) |
Dec 26, 2014 | 52.05 | 52.96 | 51.89 | 52.58 | 5,317,917 | +0.60(+1.15%) |
Dec 24, 2014 | 50.93 | 51.98 | 51.98 | 51.98 | 2,133,159 | +0.98(+1.92%) |
Dec 23, 2014 | 50.95 | 51.40 | 50.54 | 51.00 | 2,901,782 | +0.26(+0.51%) |
Dec 22, 2014 | 50.42 | 51.05 | 50.26 | 50.74 | 4,151,919 | +0.74(+1.47%) |
Dec 19, 2014 | 49.94 | 50.37 | 49.37 | 50.00 | 6,575,302 | +0.05(+0.09%) |
Dec 18, 2014 | 49.24 | 49.97 | 48.93 | 49.96 | 4,150,420 | +0.90(+1.84%) |
Dec 17, 2014 | 47.99 | 49.14 | 47.87 | 49.06 | 3,987,438 | +1.45(+3.04%) |
Dec 16, 2014 | 47.76 | 48.62 | 47.31 | 47.61 | 3,205,940 | -0.13(-0.26%) |
Dec 15, 2014 | 48.45 | 48.45 | 47.37 | 47.74 | 3,561,647 | -0.49(-1.02%) |
Dec 12, 2014 | 48.57 | 49.00 | 48.21 | 48.23 | 5,729,997 | -0.43(-0.89%) |
Dec 11, 2014 | 48.13 | 49.04 | 47.96 | 48.66 | 5,637,924 | +0.99(+2.07%) |
Dec 10, 2014 | 48.76 | 49.39 | 47.62 | 47.67 | 12,678,300 | -0.42(-0.87%) |
Dec 09, 2014 | 47.92 | 48.28 | 47.82 | 48.09 | 3,161,629 | +0.11(+0.22%) |
Dec 08, 2014 | 47.96 | 48.42 | 47.75 | 47.98 | 2,494,485 | +0.13(+0.28%) |
Dec 05, 2014 | 47.77 | 48.19 | 47.66 | 47.85 | 2,369,534 | -0.39(-0.81%) |
Dec 04, 2014 | 48.14 | 48.45 | 47.86 | 48.24 | 2,617,360 | +0.11(+0.22%) |
Dec 03, 2014 | 48.29 | 48.46 | 47.89 | 48.13 | 2,256,507 | -0.17(-0.36%) |
Dec 02, 2014 | 47.93 | 48.55 | 47.68 | 48.31 | 3,447,019 | +0.37(+0.77%) |
Dec 01, 2014 | 47.86 | 48.38 | 47.68 | 47.94 | 3,985,545 | -0.18(-0.37%) |
Nov 28, 2014 | 48.05 | 48.61 | 48.03 | 48.11 | 1,912,652 | +0.01(+0.03%) |
Nov 26, 2014 | 48.27 | 48.10 | 48.10 | 48.10 | 2,398,993 | -0.07(-0.14%) |
Nov 25, 2014 | 48.05 | 48.29 | 47.74 | 48.17 | 3,998,436 | +0.12(+0.25%) |
Nov 24, 2014 | 48.18 | 48.50 | 47.96 | 48.05 | 3,695,992 | -0.13(-0.27%) |
Nov 21, 2014 | 48.17 | 48.47 | 47.77 | 48.18 | 3,916,506 | +0.38(+0.80%) |
Nov 20, 2014 | 47.37 | 47.82 | 47.27 | 47.80 | 2,716,609 | +0.14(+0.29%) |
Nov 19, 2014 | 47.38 | 47.79 | 47.26 | 47.66 | 2,399,042 | +0.17(+0.36%) |
Nov 18, 2014 | 47.41 | 47.76 | 47.23 | 47.49 | 2,549,834 | +0.03(+0.06%) |
Nov 17, 2014 | 46.98 | 47.57 | 46.92 | 47.46 | 2,512,339 | +0.39(+0.82%) |
Nov 14, 2014 | 47.36 | 47.42 | 46.96 | 47.08 | 4,391,291 | -0.45(-0.95%) |
Nov 13, 2014 | 47.87 | 48.10 | 47.40 | 47.53 | 3,951,891 | -0.30(-0.62%) |
Nov 12, 2014 | 47.59 | 48.22 | 47.39 | 47.82 | 4,314,759 | -0.79(-1.62%) |
Nov 11, 2014 | 48.79 | 48.93 | 48.39 | 48.61 | 3,758,554 | -0.30(-0.61%) |
Nov 10, 2014 | 48.60 | 49.00 | 48.29 | 48.91 | 3,188,827 | +0.31(+0.64%) |
Nov 07, 2014 | 48.29 | 48.62 | 48.13 | 48.60 | 3,099,218 | +0.53(+1.11%) |
Nov 06, 2014 | 48.79 | 48.83 | 47.73 | 48.07 | 5,906,126 | -0.72(-1.48%) |
Nov 05, 2014 | 47.42 | 49.06 | 47.30 | 48.79 | 7,335,243 | +1.55(+3.29%) |
Nov 04, 2014 | 47.76 | 47.90 | 46.98 | 47.24 | 2,986,699 | -0.49(-1.02%) |