Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 48.79 | 49.87 | 48.47 | 49.20 | 8,280,237 | -0.11(-0.23%) |
Jan 29, 2015 | 48.94 | 49.46 | 48.05 | 49.31 | 8,303,907 | +1.48(+3.09%) |
Jan 28, 2015 | 48.84 | 49.02 | 47.80 | 47.84 | 8,630,860 | -0.86(-1.77%) |
Jan 27, 2015 | 47.37 | 48.82 | 47.24 | 48.70 | 6,298,141 | +0.84(+1.75%) |
Jan 26, 2015 | 48.03 | 48.31 | 47.31 | 47.86 | 5,930,804 | -0.08(-0.18%) |
Jan 23, 2015 | 47.21 | 48.41 | 46.86 | 47.94 | 6,671,067 | +0.85(+1.80%) |
Jan 22, 2015 | 46.77 | 47.29 | 46.16 | 47.10 | 7,862,662 | +0.74(+1.60%) |
Jan 21, 2015 | 44.97 | 46.61 | 44.57 | 46.35 | 10,159,778 | +1.84(+4.13%) |
Jan 20, 2015 | 43.23 | 44.58 | 42.74 | 44.51 | 11,426,832 | +1.95(+4.59%) |
Jan 16, 2015 | 41.28 | 42.74 | 41.28 | 42.56 | 7,115,534 | +1.22(+2.94%) |
Jan 15, 2015 | 42.15 | 42.33 | 41.06 | 41.34 | 7,905,226 | -0.23(-0.56%) |
Jan 14, 2015 | 42.43 | 42.67 | 40.11 | 41.57 | 16,594,658 | -1.46(-3.38%) |
Jan 13, 2015 | 45.00 | 45.33 | 42.94 | 43.03 | 12,695,174 | -1.92(-4.27%) |
Jan 12, 2015 | 46.51 | 46.54 | 44.66 | 44.95 | 7,477,991 | -2.15(-4.56%) |
Jan 09, 2015 | 47.80 | 47.93 | 46.67 | 47.10 | 6,342,943 | -1.11(-2.29%) |
Jan 08, 2015 | 46.95 | 48.21 | 46.60 | 48.20 | 7,764,297 | +1.81(+3.89%) |
Jan 07, 2015 | 46.72 | 47.50 | 46.11 | 46.40 | 7,943,978 | +0.20(+0.44%) |
Jan 06, 2015 | 47.34 | 48.11 | 46.19 | 46.19 | 8,283,213 | -1.33(-2.80%) |
Jan 05, 2015 | 49.85 | 50.09 | 46.98 | 47.52 | 8,411,528 | -3.06(-6.05%) |
Jan 02, 2015 | 50.10 | 50.69 | 49.64 | 50.58 | 3,637,730 | +0.41(+0.82%) |
Dec 31, 2014 | 50.87 | 50.17 | 50.17 | 50.17 | 3,795,460 | -0.85(-1.67%) |
Dec 30, 2014 | 50.94 | 51.50 | 50.51 | 51.02 | 4,493,494 | +0.07(+0.14%) |
Dec 29, 2014 | 51.08 | 51.34 | 50.45 | 50.95 | 4,259,103 | +0.12(+0.23%) |
Dec 26, 2014 | 50.61 | 51.31 | 50.45 | 50.83 | 2,633,891 | +0.38(+0.76%) |
Dec 24, 2014 | 50.45 | 50.45 | 50.45 | 50.45 | 2,987,231 | -0.32(-0.63%) |
Dec 23, 2014 | 50.02 | 50.89 | 49.89 | 50.77 | 5,313,227 | +0.93(+1.87%) |
Dec 22, 2014 | 49.72 | 50.13 | 49.19 | 49.84 | 5,059,627 | -0.41(-0.81%) |
Dec 19, 2014 | 48.70 | 50.30 | 48.34 | 50.24 | 9,543,021 | +1.95(+4.03%) |
Dec 18, 2014 | 48.91 | 49.19 | 46.76 | 48.30 | 7,510,619 | +0.47(+0.98%) |
Dec 17, 2014 | 46.72 | 48.38 | 46.61 | 47.83 | 6,471,730 | +0.92(+1.97%) |
Dec 16, 2014 | 45.20 | 48.02 | 44.79 | 46.91 | 8,873,213 | +1.36(+3.00%) |
Dec 15, 2014 | 46.63 | 47.17 | 45.39 | 45.54 | 13,086,078 | -0.41(-0.90%) |
Dec 12, 2014 | 46.39 | 46.96 | 45.70 | 45.95 | 6,328,306 | -0.80(-1.71%) |
Dec 11, 2014 | 46.96 | 47.66 | 46.61 | 46.75 | 6,779,818 | -0.20(-0.43%) |
Dec 10, 2014 | 47.32 | 47.82 | 46.47 | 46.96 | 7,988,980 | -1.19(-2.47%) |
Dec 09, 2014 | 47.97 | 48.37 | 47.27 | 48.14 | 7,529,145 | -0.08(-0.17%) |
Dec 08, 2014 | 50.54 | 50.82 | 48.07 | 48.23 | 9,588,278 | -2.86(-5.60%) |
Dec 05, 2014 | 52.35 | 52.61 | 51.02 | 51.09 | 6,077,581 | -1.36(-2.60%) |
Dec 04, 2014 | 52.01 | 52.64 | 51.51 | 52.45 | 5,594,839 | +0.10(+0.19%) |
Dec 03, 2014 | 51.64 | 52.66 | 51.63 | 52.36 | 4,674,390 | +0.75(+1.45%) |
Dec 02, 2014 | 50.20 | 51.98 | 50.20 | 51.61 | 7,384,422 | +1.33(+2.64%) |
Dec 01, 2014 | 51.08 | 51.59 | 49.73 | 50.28 | 10,644,478 | -0.81(-1.59%) |
Nov 28, 2014 | 54.86 | 54.99 | 50.91 | 51.09 | 7,577,561 | -4.38(-7.90%) |
Nov 26, 2014 | 55.67 | 55.47 | 55.47 | 55.47 | 6,265,596 | -0.18(-0.33%) |
Nov 25, 2014 | 55.81 | 56.09 | 55.29 | 55.65 | 4,943,261 | +0.08(+0.15%) |
Nov 24, 2014 | 55.37 | 55.90 | 55.32 | 55.57 | 4,254,325 | +0.00(+0.00%) |
Nov 21, 2014 | 55.28 | 56.20 | 54.73 | 55.57 | 7,619,483 | +1.11(+2.04%) |
Nov 20, 2014 | 52.84 | 54.57 | 52.83 | 54.46 | 6,845,804 | +1.44(+2.72%) |
Nov 19, 2014 | 51.87 | 53.23 | 51.63 | 53.01 | 6,747,282 | +1.27(+2.45%) |
Nov 18, 2014 | 51.18 | 52.15 | 50.95 | 51.75 | 6,760,284 | +0.83(+1.62%) |
Nov 17, 2014 | 50.23 | 51.16 | 50.23 | 50.92 | 6,185,129 | +0.70(+1.39%) |
Nov 14, 2014 | 49.64 | 50.26 | 49.54 | 50.22 | 10,917,752 | +0.66(+1.34%) |
Nov 13, 2014 | 50.82 | 50.88 | 49.13 | 49.56 | 7,744,175 | -1.55(-3.03%) |
Nov 12, 2014 | 51.06 | 51.92 | 50.97 | 51.10 | 5,293,540 | -0.07(-0.14%) |
Nov 11, 2014 | 52.04 | 52.22 | 50.89 | 51.17 | 5,721,440 | -0.60(-1.15%) |
Nov 10, 2014 | 52.12 | 52.54 | 51.69 | 51.77 | 4,795,100 | -0.14(-0.27%) |
Nov 07, 2014 | 52.33 | 52.53 | 51.62 | 51.91 | 7,862,646 | -0.50(-0.95%) |
Nov 06, 2014 | 52.24 | 52.56 | 51.65 | 52.41 | 5,756,908 | +0.47(+0.91%) |
Nov 05, 2014 | 52.05 | 53.07 | 51.20 | 51.94 | 7,813,076 | +0.17(+0.34%) |
Nov 04, 2014 | 52.83 | 53.12 | 51.06 | 51.77 | 8,652,754 | -1.52(-2.86%) |