Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 48.78 | 49.85 | 48.46 | 49.19 | 8,282,492 | -0.11(-0.23%) |
Jan 29, 2015 | 48.93 | 49.45 | 48.04 | 49.30 | 8,306,168 | +1.48(+3.09%) |
Jan 28, 2015 | 48.82 | 49.01 | 47.79 | 47.82 | 8,633,211 | -0.86(-1.77%) |
Jan 27, 2015 | 47.36 | 48.81 | 47.23 | 48.68 | 6,299,856 | +0.84(+1.75%) |
Jan 26, 2015 | 48.01 | 48.30 | 47.29 | 47.84 | 5,932,419 | -0.08(-0.18%) |
Jan 23, 2015 | 47.19 | 48.39 | 46.85 | 47.93 | 6,672,884 | +0.85(+1.80%) |
Jan 22, 2015 | 46.75 | 47.28 | 46.15 | 47.08 | 7,864,804 | +0.74(+1.60%) |
Jan 21, 2015 | 44.96 | 46.60 | 44.56 | 46.34 | 10,162,545 | +1.84(+4.13%) |
Jan 20, 2015 | 43.22 | 44.56 | 42.73 | 44.50 | 11,429,944 | +1.95(+4.59%) |
Jan 16, 2015 | 41.27 | 42.72 | 41.27 | 42.55 | 7,117,472 | +1.22(+2.94%) |
Jan 15, 2015 | 42.14 | 42.32 | 41.05 | 41.33 | 7,907,379 | -0.23(-0.56%) |
Jan 14, 2015 | 42.42 | 42.65 | 40.10 | 41.56 | 16,599,177 | -1.46(-3.38%) |
Jan 13, 2015 | 44.98 | 45.32 | 42.93 | 43.02 | 12,698,631 | -1.92(-4.27%) |
Jan 12, 2015 | 46.50 | 46.53 | 44.65 | 44.94 | 7,480,028 | -2.15(-4.56%) |
Jan 09, 2015 | 47.78 | 47.91 | 46.66 | 47.08 | 6,344,671 | -1.11(-2.29%) |
Jan 08, 2015 | 46.94 | 48.19 | 46.59 | 48.19 | 7,766,412 | +1.80(+3.89%) |
Jan 07, 2015 | 46.70 | 47.49 | 46.10 | 46.38 | 7,946,142 | +0.20(+0.44%) |
Jan 06, 2015 | 47.33 | 48.10 | 46.18 | 46.18 | 8,285,469 | -1.33(-2.80%) |
Jan 05, 2015 | 49.83 | 50.08 | 46.96 | 47.51 | 8,413,819 | -3.06(-6.05%) |
Jan 02, 2015 | 50.09 | 50.68 | 49.63 | 50.57 | 3,638,721 | +0.41(+0.82%) |
Dec 31, 2014 | 50.85 | 50.15 | 50.15 | 50.15 | 3,796,493 | -0.85(-1.67%) |
Dec 30, 2014 | 50.92 | 51.49 | 50.50 | 51.01 | 4,494,718 | +0.07(+0.14%) |
Dec 29, 2014 | 51.07 | 51.32 | 50.43 | 50.94 | 4,260,263 | +0.12(+0.23%) |
Dec 26, 2014 | 50.60 | 51.30 | 50.43 | 50.82 | 2,634,609 | +0.38(+0.76%) |
Dec 24, 2014 | 50.43 | 50.43 | 50.43 | 50.43 | 2,988,044 | -0.32(-0.63%) |
Dec 23, 2014 | 50.01 | 50.87 | 49.87 | 50.75 | 5,314,674 | +0.93(+1.87%) |
Dec 22, 2014 | 49.71 | 50.12 | 49.17 | 49.82 | 5,061,005 | -0.41(-0.81%) |
Dec 19, 2014 | 48.68 | 50.28 | 48.32 | 50.23 | 9,545,620 | +1.94(+4.03%) |
Dec 18, 2014 | 48.89 | 49.17 | 46.75 | 48.29 | 7,512,664 | +0.47(+0.98%) |
Dec 17, 2014 | 46.71 | 48.37 | 46.60 | 47.82 | 6,473,492 | +0.92(+1.97%) |
Dec 16, 2014 | 45.19 | 48.01 | 44.78 | 46.89 | 8,875,630 | +1.36(+3.00%) |
Dec 15, 2014 | 46.62 | 47.16 | 45.38 | 45.53 | 13,089,642 | -0.41(-0.90%) |
Dec 12, 2014 | 46.38 | 46.95 | 45.68 | 45.94 | 6,330,030 | -0.80(-1.71%) |
Dec 11, 2014 | 46.94 | 47.65 | 46.60 | 46.74 | 6,781,665 | -0.20(-0.43%) |
Dec 10, 2014 | 47.31 | 47.81 | 46.46 | 46.94 | 7,991,156 | -1.19(-2.47%) |
Dec 09, 2014 | 47.96 | 48.36 | 47.26 | 48.13 | 7,531,195 | -0.08(-0.17%) |
Dec 08, 2014 | 50.52 | 50.80 | 48.06 | 48.22 | 9,590,889 | -2.86(-5.60%) |
Dec 05, 2014 | 52.34 | 52.59 | 51.01 | 51.08 | 6,079,236 | -1.36(-2.60%) |
Dec 04, 2014 | 51.99 | 52.63 | 51.50 | 52.44 | 5,596,363 | +0.10(+0.19%) |
Dec 03, 2014 | 51.63 | 52.64 | 51.62 | 52.34 | 4,675,663 | +0.75(+1.45%) |
Dec 02, 2014 | 50.19 | 51.96 | 50.19 | 51.59 | 7,386,433 | +1.33(+2.64%) |
Dec 01, 2014 | 51.06 | 51.57 | 49.71 | 50.27 | 10,647,377 | -0.81(-1.59%) |
Nov 28, 2014 | 54.85 | 54.98 | 50.89 | 51.08 | 7,579,625 | -4.38(-7.90%) |
Nov 26, 2014 | 55.66 | 55.46 | 55.46 | 55.46 | 6,267,303 | -0.18(-0.33%) |
Nov 25, 2014 | 55.79 | 56.08 | 55.27 | 55.64 | 4,944,607 | +0.08(+0.15%) |
Nov 24, 2014 | 55.35 | 55.89 | 55.30 | 55.55 | 4,255,484 | +0.00(+0.00%) |
Nov 21, 2014 | 55.27 | 56.18 | 54.71 | 55.55 | 7,621,558 | +1.11(+2.04%) |
Nov 20, 2014 | 52.83 | 54.55 | 52.81 | 54.44 | 6,847,669 | +1.44(+2.72%) |
Nov 19, 2014 | 51.86 | 53.22 | 51.62 | 53.00 | 6,749,120 | +1.27(+2.45%) |
Nov 18, 2014 | 51.17 | 52.14 | 50.94 | 51.73 | 6,762,125 | +0.83(+1.62%) |
Nov 17, 2014 | 50.22 | 51.14 | 50.22 | 50.91 | 6,186,814 | +0.70(+1.39%) |
Nov 14, 2014 | 49.62 | 50.25 | 49.52 | 50.21 | 10,920,725 | +0.66(+1.34%) |
Nov 13, 2014 | 50.80 | 50.87 | 49.12 | 49.54 | 7,746,284 | -1.55(-3.03%) |
Nov 12, 2014 | 51.04 | 51.91 | 50.96 | 51.09 | 5,294,982 | -0.07(-0.14%) |
Nov 11, 2014 | 52.03 | 52.21 | 50.88 | 51.16 | 5,722,998 | -0.60(-1.15%) |
Nov 10, 2014 | 52.11 | 52.52 | 51.67 | 51.76 | 4,796,405 | -0.14(-0.27%) |
Nov 07, 2014 | 52.31 | 52.52 | 51.60 | 51.90 | 7,864,787 | -0.50(-0.95%) |
Nov 06, 2014 | 52.23 | 52.55 | 51.63 | 52.40 | 5,758,476 | +0.47(+0.91%) |
Nov 05, 2014 | 52.04 | 53.06 | 51.19 | 51.92 | 7,815,203 | +0.17(+0.34%) |
Nov 04, 2014 | 52.81 | 53.11 | 51.05 | 51.75 | 8,655,110 | -1.52(-2.86%) |