Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 47.87 | 48.19 | 47.02 | 47.55 | 2,031,224 | -0.55(-1.15%) |
Jan 29, 2015 | 48.73 | 48.81 | 46.82 | 48.11 | 2,231,391 | -0.85(-1.74%) |
Jan 28, 2015 | 49.72 | 49.99 | 48.73 | 48.96 | 1,504,250 | -0.44(-0.89%) |
Jan 27, 2015 | 49.22 | 49.81 | 48.93 | 49.40 | 1,967,006 | -0.12(-0.24%) |
Jan 26, 2015 | 50.65 | 50.85 | 49.45 | 49.52 | 1,240,734 | -0.58(-1.16%) |
Jan 23, 2015 | 49.64 | 50.70 | 49.16 | 50.10 | 2,643,208 | +0.63(+1.27%) |
Jan 22, 2015 | 49.08 | 49.87 | 48.71 | 49.47 | 1,799,056 | +0.62(+1.27%) |
Jan 21, 2015 | 46.64 | 49.06 | 46.55 | 48.85 | 3,380,240 | +2.33(+5.01%) |
Jan 20, 2015 | 46.00 | 47.00 | 46.00 | 46.52 | 2,225,749 | +0.45(+0.98%) |
Jan 16, 2015 | 45.71 | 46.60 | 45.43 | 46.07 | 2,167,668 | +0.42(+0.92%) |
Jan 15, 2015 | 46.56 | 46.80 | 45.25 | 45.65 | 1,875,190 | -0.39(-0.85%) |
Jan 14, 2015 | 46.19 | 46.57 | 45.67 | 46.04 | 1,921,470 | -0.45(-0.97%) |
Jan 13, 2015 | 46.82 | 46.85 | 46.25 | 46.49 | 1,779,887 | +0.18(+0.39%) |
Jan 12, 2015 | 46.74 | 47.07 | 45.97 | 46.31 | 1,920,157 | -0.49(-1.06%) |
Jan 09, 2015 | 46.61 | 47.23 | 46.08 | 46.80 | 1,811,249 | +0.27(+0.58%) |
Jan 08, 2015 | 45.66 | 46.60 | 44.81 | 46.53 | 2,370,294 | +0.66(+1.45%) |
Jan 07, 2015 | 45.85 | 46.78 | 45.11 | 45.87 | 3,171,527 | +0.71(+1.57%) |
Jan 06, 2015 | 44.55 | 45.80 | 44.36 | 45.16 | 2,549,932 | +0.58(+1.30%) |
Jan 05, 2015 | 44.64 | 45.05 | 43.92 | 44.58 | 1,903,739 | -0.64(-1.42%) |
Jan 02, 2015 | 46.00 | 46.00 | 44.23 | 45.22 | 2,349,271 | -0.28(-0.62%) |
Dec 31, 2014 | 45.10 | 45.50 | 45.50 | 45.50 | 2,623,400 | +0.38(+0.84%) |
Dec 30, 2014 | 44.90 | 45.25 | 44.41 | 45.12 | 1,148,394 | +0.03(+0.07%) |
Dec 29, 2014 | 45.00 | 45.30 | 44.70 | 45.09 | 1,227,546 | -0.27(-0.60%) |
Dec 26, 2014 | 45.29 | 45.76 | 45.18 | 45.36 | 611,008 | +0.36(+0.80%) |
Dec 24, 2014 | 44.73 | 45.00 | 45.00 | 45.00 | 984,600 | -0.12(-0.27%) |
Dec 23, 2014 | 45.70 | 45.87 | 44.27 | 45.12 | 1,341,243 | -0.05(-0.11%) |
Dec 22, 2014 | 45.09 | 46.12 | 44.15 | 45.17 | 2,483,645 | -0.03(-0.07%) |
Dec 19, 2014 | 44.08 | 45.33 | 43.97 | 45.20 | 2,854,201 | +1.13(+2.56%) |
Dec 18, 2014 | 43.25 | 44.38 | 42.95 | 44.07 | 3,489,430 | +1.40(+3.28%) |
Dec 17, 2014 | 41.41 | 42.73 | 40.74 | 42.67 | 4,566,251 | +1.51(+3.67%) |
Dec 16, 2014 | 42.90 | 42.95 | 41.11 | 41.16 | 2,975,819 | -2.12(-4.90%) |
Dec 15, 2014 | 44.88 | 45.35 | 42.56 | 43.28 | 4,632,154 | -2.06(-4.54%) |
Dec 12, 2014 | 43.60 | 47.19 | 42.74 | 45.34 | 6,274,938 | +2.32(+5.39%) |
Dec 11, 2014 | 43.18 | 44.73 | 42.87 | 43.02 | 3,224,746 | -0.16(-0.37%) |
Dec 10, 2014 | 43.87 | 44.94 | 42.83 | 43.18 | 4,663,990 | -0.77(-1.75%) |
Dec 09, 2014 | 42.00 | 44.13 | 40.99 | 43.95 | 8,144,797 | -0.05(-0.11%) |
Dec 08, 2014 | 44.52 | 45.53 | 43.97 | 44.00 | 3,377,877 | -0.91(-2.03%) |
Dec 05, 2014 | 47.15 | 47.64 | 45.48 | 44.91 | 14,133,295 | -2.29(-4.84%) |
Dec 04, 2014 | 48.00 | 48.17 | 45.36 | 47.20 | 6,216,563 | -0.90(-1.86%) |
Dec 03, 2014 | 47.71 | 48.38 | 47.11 | 48.09 | 2,601,931 | +0.17(+0.35%) |
Dec 02, 2014 | 49.77 | 50.00 | 46.75 | 47.92 | 5,800,374 | -1.66(-3.35%) |
Dec 01, 2014 | 53.50 | 53.73 | 49.50 | 49.58 | 5,776,043 | -4.50(-8.32%) |
Nov 28, 2014 | 52.25 | 54.15 | 51.35 | 54.08 | 5,822,091 | +0.58(+1.08%) |
Nov 26, 2014 | 51.98 | 53.50 | 53.50 | 53.50 | 29,857,600 | -4.96(-8.48%) |
Nov 25, 2014 | 59.07 | 59.20 | 58.33 | 58.46 | 3,216,973 | -0.45(-0.76%) |
Nov 24, 2014 | 59.10 | 59.51 | 58.36 | 58.91 | 2,999,430 | +0.01(+0.02%) |
Nov 21, 2014 | 59.75 | 60.50 | 58.56 | 58.90 | 2,765,967 | +0.65(+1.12%) |
Nov 20, 2014 | 57.96 | 58.42 | 57.39 | 58.25 | 1,350,830 | -0.32(-0.55%) |
Nov 19, 2014 | 59.55 | 59.62 | 57.52 | 58.57 | 2,800,941 | -0.98(-1.65%) |
Nov 18, 2014 | 59.29 | 60.42 | 58.88 | 59.55 | 2,061,383 | +0.40(+0.68%) |
Nov 17, 2014 | 59.00 | 59.46 | 57.01 | 59.15 | 1,397,012 | -0.24(-0.40%) |
Nov 14, 2014 | 58.45 | 59.82 | 57.90 | 59.39 | 1,970,727 | +1.22(+2.10%) |
Nov 13, 2014 | 57.04 | 59.50 | 57.04 | 58.17 | 2,920,803 | +1.45(+2.56%) |
Nov 12, 2014 | 56.63 | 56.90 | 55.69 | 56.72 | 929,625 | +0.33(+0.59%) |
Nov 11, 2014 | 56.83 | 57.89 | 55.81 | 56.39 | 1,558,084 | -0.06(-0.11%) |
Nov 10, 2014 | 54.93 | 56.92 | 54.35 | 56.45 | 1,993,049 | +2.15(+3.96%) |
Nov 07, 2014 | 53.83 | 54.36 | 52.84 | 54.30 | 1,462,805 | +0.00(+0.00%) |
Nov 06, 2014 | 54.97 | 55.50 | 54.12 | 54.30 | 1,180,125 | -0.40(-0.73%) |
Nov 05, 2014 | 57.67 | 58.16 | 53.73 | 54.70 | 3,003,753 | -2.96(-5.13%) |
Nov 04, 2014 | 58.13 | 59.04 | 57.42 | 57.66 | 1,761,878 | -0.63(-1.08%) |