Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 46.74 | 46.91 | 46.45 | 46.46 | 51,745,368 | -0.74(-1.58%) |
Jan 29, 2015 | 46.97 | 47.24 | 46.80 | 47.21 | 41,121,092 | +0.64(+1.37%) |
Jan 28, 2015 | 47.29 | 47.34 | 46.54 | 46.57 | 26,396,606 | -0.71(-1.49%) |
Jan 27, 2015 | 47.11 | 47.37 | 47.01 | 47.27 | 26,437,680 | +0.07(+0.14%) |
Jan 26, 2015 | 46.95 | 47.31 | 46.83 | 47.21 | 24,328,174 | +0.64(+1.37%) |
Jan 23, 2015 | 46.75 | 46.88 | 46.55 | 46.57 | 25,688,450 | -0.27(-0.57%) |
Jan 22, 2015 | 46.52 | 46.95 | 46.42 | 46.83 | 20,569,018 | +0.17(+0.37%) |
Jan 21, 2015 | 46.28 | 46.67 | 46.21 | 46.66 | 35,390,636 | +0.36(+0.79%) |
Jan 20, 2015 | 46.50 | 46.53 | 46.11 | 46.29 | 25,186,726 | +0.16(+0.35%) |
Jan 16, 2015 | 45.60 | 46.14 | 46.14 | 46.14 | 39,101,864 | +0.59(+1.30%) |
Jan 15, 2015 | 45.80 | 45.85 | 45.43 | 45.54 | 28,836,870 | +0.29(+0.64%) |
Jan 14, 2015 | 45.16 | 45.35 | 44.94 | 45.25 | 21,150,690 | -0.13(-0.28%) |
Jan 13, 2015 | 45.72 | 45.83 | 45.07 | 45.38 | 20,286,772 | +0.23(+0.50%) |
Jan 12, 2015 | 45.32 | 45.35 | 44.93 | 45.16 | 24,457,140 | -0.11(-0.23%) |
Jan 09, 2015 | 45.54 | 45.54 | 45.03 | 45.26 | 23,636,240 | -0.22(-0.48%) |
Jan 08, 2015 | 45.15 | 45.64 | 45.13 | 45.48 | 21,978,406 | +0.61(+1.35%) |
Jan 07, 2015 | 44.74 | 44.95 | 44.45 | 44.88 | 25,099,794 | +0.49(+1.11%) |
Jan 06, 2015 | 44.85 | 45.01 | 44.24 | 44.38 | 28,608,274 | -0.51(-1.13%) |
Jan 05, 2015 | 45.33 | 45.36 | 44.77 | 44.89 | 37,511,128 | -1.09(-2.36%) |
Jan 02, 2015 | 46.33 | 46.39 | 45.88 | 45.98 | 32,512,716 | -0.20(-0.43%) |
Dec 31, 2014 | 46.64 | 46.17 | 46.17 | 46.17 | 29,640,492 | -0.29(-0.62%) |
Dec 30, 2014 | 46.63 | 46.67 | 46.45 | 46.46 | 26,710,818 | -0.43(-0.92%) |
Dec 29, 2014 | 46.83 | 47.06 | 46.83 | 46.89 | 28,995,620 | -0.34(-0.72%) |
Dec 26, 2014 | 47.26 | 47.32 | 47.20 | 47.24 | 23,297,522 | +0.12(+0.26%) |
Dec 24, 2014 | 46.96 | 47.11 | 47.11 | 47.11 | 16,311,692 | +0.21(+0.45%) |
Dec 23, 2014 | 46.95 | 47.02 | 46.83 | 46.90 | 28,894,988 | -0.15(-0.32%) |
Dec 22, 2014 | 47.03 | 47.08 | 46.86 | 47.05 | 32,562,996 | +0.23(+0.49%) |
Dec 19, 2014 | 46.65 | 46.96 | 46.55 | 46.83 | 39,121,872 | +0.07(+0.15%) |
Dec 18, 2014 | 46.46 | 46.83 | 46.39 | 46.76 | 43,553,112 | +0.82(+1.78%) |
Dec 17, 2014 | 45.55 | 46.26 | 45.53 | 45.94 | 37,942,136 | +0.54(+1.20%) |
Dec 16, 2014 | 45.11 | 45.97 | 45.03 | 45.40 | 50,890,168 | +0.32(+0.72%) |
Dec 15, 2014 | 45.97 | 46.04 | 44.93 | 45.07 | 51,358,576 | -0.76(-1.66%) |
Dec 12, 2014 | 46.61 | 46.69 | 45.80 | 45.83 | 41,472,256 | -0.90(-1.93%) |
Dec 11, 2014 | 46.87 | 47.11 | 46.68 | 46.73 | 26,002,132 | -0.06(-0.13%) |
Dec 10, 2014 | 47.27 | 47.27 | 46.72 | 46.79 | 36,815,468 | -0.60(-1.27%) |
Dec 09, 2014 | 47.21 | 47.43 | 47.06 | 47.39 | 24,131,000 | -0.26(-0.54%) |
Dec 08, 2014 | 47.79 | 47.88 | 47.61 | 47.65 | 19,412,722 | -0.42(-0.88%) |
Dec 05, 2014 | 48.09 | 48.09 | 48.02 | 48.07 | 18,556,954 | +0.11(+0.22%) |
Dec 04, 2014 | 48.00 | 48.17 | 47.81 | 47.97 | 24,330,708 | -0.16(-0.33%) |
Dec 03, 2014 | 48.06 | 48.17 | 47.99 | 48.12 | 14,266,528 | -0.06(-0.12%) |
Dec 02, 2014 | 48.15 | 48.20 | 48.04 | 48.18 | 25,744,918 | +0.14(+0.28%) |
Dec 01, 2014 | 48.12 | 48.16 | 47.90 | 48.05 | 19,728,884 | -0.05(-0.09%) |
Nov 28, 2014 | 48.18 | 48.22 | 48.06 | 48.09 | 11,215,418 | -0.39(-0.81%) |
Nov 26, 2014 | 48.36 | 48.48 | 48.48 | 48.48 | 13,023,278 | +0.19(+0.39%) |
Nov 25, 2014 | 48.22 | 48.35 | 48.12 | 48.30 | 24,334,994 | +0.08(+0.17%) |
Nov 24, 2014 | 48.15 | 48.22 | 48.05 | 48.21 | 22,170,110 | +0.28(+0.58%) |
Nov 21, 2014 | 48.12 | 48.15 | 47.78 | 47.94 | 29,823,082 | +0.41(+0.87%) |
Nov 20, 2014 | 47.33 | 47.65 | 47.31 | 47.52 | 21,946,348 | -0.29(-0.60%) |
Nov 19, 2014 | 47.82 | 47.97 | 47.60 | 47.81 | 18,506,164 | -0.14(-0.30%) |
Nov 18, 2014 | 47.79 | 48.03 | 47.75 | 47.95 | 26,205,484 | +0.52(+1.09%) |
Nov 17, 2014 | 47.23 | 47.48 | 47.21 | 47.43 | 14,906,852 | -0.19(-0.39%) |
Nov 14, 2014 | 47.26 | 47.64 | 47.25 | 47.62 | 17,787,352 | +0.07(+0.14%) |
Nov 13, 2014 | 47.38 | 47.65 | 47.35 | 47.55 | 24,820,738 | +0.23(+0.48%) |
Nov 12, 2014 | 47.21 | 47.41 | 47.20 | 47.33 | 13,266,333 | -0.41(-0.85%) |
Nov 11, 2014 | 47.57 | 47.79 | 47.47 | 47.73 | 16,462,398 | +0.29(+0.60%) |
Nov 10, 2014 | 47.42 | 47.50 | 47.27 | 47.45 | 13,618,297 | +0.21(+0.45%) |
Nov 07, 2014 | 47.06 | 47.25 | 46.88 | 47.24 | 14,570,525 | +0.02(+0.05%) |
Nov 06, 2014 | 47.36 | 47.48 | 47.09 | 47.21 | 18,127,916 | -0.26(-0.54%) |
Nov 05, 2014 | 47.48 | 47.54 | 47.26 | 47.47 | 17,341,574 | +0.09(+0.19%) |
Nov 04, 2014 | 47.30 | 47.40 | 47.09 | 47.38 | 16,953,426 | -0.27(-0.57%) |