Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 49.57 | 50.67 | 49.25 | 49.99 | 8,149,369 | -0.11(-0.23%) |
Jan 29, 2015 | 49.73 | 50.25 | 48.83 | 50.11 | 8,172,664 | +1.50(+3.09%) |
Jan 28, 2015 | 49.62 | 49.81 | 48.57 | 48.61 | 8,494,450 | -0.87(-1.77%) |
Jan 27, 2015 | 48.13 | 49.61 | 48.00 | 49.48 | 6,198,599 | +0.85(+1.75%) |
Jan 26, 2015 | 48.80 | 49.08 | 48.06 | 48.63 | 5,837,068 | -0.09(-0.18%) |
Jan 23, 2015 | 47.97 | 49.18 | 47.61 | 48.71 | 6,565,631 | +0.86(+1.80%) |
Jan 22, 2015 | 47.52 | 48.05 | 46.90 | 47.85 | 7,738,393 | +0.75(+1.60%) |
Jan 21, 2015 | 45.69 | 47.36 | 45.29 | 47.10 | 9,999,203 | +1.87(+4.13%) |
Jan 20, 2015 | 43.93 | 45.29 | 43.43 | 45.23 | 11,246,232 | +1.98(+4.59%) |
Jan 16, 2015 | 41.94 | 43.42 | 41.94 | 43.24 | 7,003,074 | +1.24(+2.94%) |
Jan 15, 2015 | 42.83 | 43.01 | 41.72 | 42.01 | 7,780,284 | -0.23(-0.56%) |
Jan 14, 2015 | 43.11 | 43.35 | 40.76 | 42.24 | 16,332,380 | -1.48(-3.38%) |
Jan 13, 2015 | 45.72 | 46.06 | 43.63 | 43.72 | 12,494,528 | -1.95(-4.27%) |
Jan 12, 2015 | 47.26 | 47.29 | 45.38 | 45.67 | 7,359,802 | -2.18(-4.56%) |
Jan 09, 2015 | 48.56 | 48.70 | 47.42 | 47.85 | 6,242,693 | -1.12(-2.29%) |
Jan 08, 2015 | 47.70 | 48.98 | 47.35 | 48.97 | 7,641,583 | +1.83(+3.89%) |
Jan 07, 2015 | 47.47 | 48.26 | 46.85 | 47.14 | 7,818,424 | +0.21(+0.44%) |
Jan 06, 2015 | 48.10 | 48.88 | 46.93 | 46.93 | 8,152,297 | -1.35(-2.80%) |
Jan 05, 2015 | 50.65 | 50.89 | 47.73 | 48.29 | 8,278,584 | -3.11(-6.05%) |
Jan 02, 2015 | 50.91 | 51.51 | 50.44 | 51.39 | 3,580,236 | +0.42(+0.82%) |
Dec 31, 2014 | 51.68 | 50.97 | 50.97 | 50.97 | 3,735,473 | -0.87(-1.67%) |
Dec 30, 2014 | 51.75 | 52.33 | 51.32 | 51.84 | 4,422,474 | +0.07(+0.14%) |
Dec 29, 2014 | 51.90 | 52.16 | 51.26 | 51.77 | 4,191,788 | +0.12(+0.23%) |
Dec 26, 2014 | 51.43 | 52.14 | 51.26 | 51.65 | 2,592,263 | +0.39(+0.76%) |
Dec 24, 2014 | 51.26 | 51.26 | 51.26 | 51.26 | 2,940,018 | -0.33(-0.63%) |
Dec 23, 2014 | 50.82 | 51.70 | 50.69 | 51.58 | 5,229,251 | +0.95(+1.87%) |
Dec 22, 2014 | 50.52 | 50.94 | 49.98 | 50.64 | 4,979,660 | -0.41(-0.81%) |
Dec 19, 2014 | 49.48 | 51.10 | 49.11 | 51.05 | 9,392,194 | +1.98(+4.03%) |
Dec 18, 2014 | 49.69 | 49.98 | 47.51 | 49.07 | 7,391,914 | +0.48(+0.98%) |
Dec 17, 2014 | 47.47 | 49.16 | 47.36 | 48.60 | 6,369,444 | +0.94(+1.97%) |
Dec 16, 2014 | 45.92 | 48.79 | 45.51 | 47.66 | 8,732,972 | +1.39(+3.00%) |
Dec 15, 2014 | 47.38 | 47.93 | 46.12 | 46.27 | 12,879,253 | -0.42(-0.90%) |
Dec 12, 2014 | 47.13 | 47.72 | 46.43 | 46.69 | 6,228,288 | -0.81(-1.71%) |
Dec 11, 2014 | 47.71 | 48.43 | 47.36 | 47.50 | 6,672,664 | -0.21(-0.43%) |
Dec 10, 2014 | 48.08 | 48.59 | 47.22 | 47.71 | 7,862,715 | -1.21(-2.47%) |
Dec 09, 2014 | 48.74 | 49.15 | 48.03 | 48.92 | 7,410,147 | -0.09(-0.17%) |
Dec 08, 2014 | 51.35 | 51.63 | 48.85 | 49.00 | 9,436,736 | -2.91(-5.60%) |
Dec 05, 2014 | 53.19 | 53.45 | 51.84 | 51.91 | 5,981,525 | -1.39(-2.60%) |
Dec 04, 2014 | 52.84 | 53.49 | 52.34 | 53.30 | 5,506,413 | +0.10(+0.19%) |
Dec 03, 2014 | 52.47 | 53.50 | 52.46 | 53.20 | 4,600,511 | +0.76(+1.45%) |
Dec 02, 2014 | 51.01 | 52.81 | 51.01 | 52.44 | 7,267,712 | +1.35(+2.64%) |
Dec 01, 2014 | 51.90 | 52.42 | 50.52 | 51.09 | 10,476,242 | -0.82(-1.59%) |
Nov 28, 2014 | 55.74 | 55.88 | 51.73 | 51.91 | 7,457,798 | -4.45(-7.90%) |
Nov 26, 2014 | 56.57 | 56.36 | 56.36 | 56.36 | 6,166,569 | -0.18(-0.33%) |
Nov 25, 2014 | 56.70 | 56.99 | 56.18 | 56.55 | 4,865,133 | +0.09(+0.15%) |
Nov 24, 2014 | 56.25 | 56.80 | 56.20 | 56.46 | 4,187,086 | +0.00(+0.00%) |
Nov 21, 2014 | 56.17 | 57.10 | 55.61 | 56.46 | 7,499,058 | +1.13(+2.04%) |
Nov 20, 2014 | 53.69 | 55.44 | 53.67 | 55.33 | 6,737,607 | +1.46(+2.72%) |
Nov 19, 2014 | 52.71 | 54.09 | 52.46 | 53.87 | 6,640,642 | +1.29(+2.45%) |
Nov 18, 2014 | 52.00 | 52.99 | 51.77 | 52.58 | 6,653,438 | +0.84(+1.62%) |
Nov 17, 2014 | 51.04 | 51.98 | 51.04 | 51.74 | 6,087,374 | +0.71(+1.39%) |
Nov 14, 2014 | 50.43 | 51.07 | 50.33 | 51.03 | 10,745,198 | +0.68(+1.34%) |
Nov 13, 2014 | 51.63 | 51.70 | 49.92 | 50.35 | 7,621,779 | -1.57(-3.03%) |
Nov 12, 2014 | 51.88 | 52.76 | 51.79 | 51.93 | 5,209,876 | -0.07(-0.14%) |
Nov 11, 2014 | 52.88 | 53.06 | 51.71 | 52.00 | 5,631,012 | -0.61(-1.15%) |
Nov 10, 2014 | 52.96 | 53.38 | 52.52 | 52.60 | 4,719,313 | -0.14(-0.27%) |
Nov 07, 2014 | 53.17 | 53.37 | 52.44 | 52.74 | 7,738,377 | -0.51(-0.95%) |
Nov 06, 2014 | 53.08 | 53.41 | 52.48 | 53.25 | 5,665,920 | +0.48(+0.91%) |
Nov 05, 2014 | 52.89 | 53.92 | 52.02 | 52.77 | 7,689,590 | +0.18(+0.34%) |
Nov 04, 2014 | 53.68 | 53.97 | 51.88 | 52.60 | 8,515,997 | -1.55(-2.86%) |