Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 45.41 | 45.97 | 44.93 | 45.59 | 2,988,886 | +0.26(+0.57%) |
Jan 29, 2015 | 45.18 | 45.50 | 44.87 | 45.33 | 2,350,700 | -0.05(-0.11%) |
Jan 28, 2015 | 45.74 | 46.11 | 45.30 | 45.38 | 3,853,341 | -0.14(-0.31%) |
Jan 27, 2015 | 45.78 | 46.03 | 45.31 | 45.52 | 2,464,377 | -0.68(-1.47%) |
Jan 26, 2015 | 45.54 | 46.27 | 45.20 | 46.20 | 3,375,733 | +0.64(+1.40%) |
Jan 23, 2015 | 45.57 | 45.87 | 45.34 | 45.56 | 4,235,122 | +0.17(+0.37%) |
Jan 22, 2015 | 45.30 | 45.62 | 45.14 | 45.39 | 4,138,434 | +0.03(+0.07%) |
Jan 21, 2015 | 45.07 | 45.37 | 44.77 | 45.36 | 3,638,669 | +0.28(+0.62%) |
Jan 20, 2015 | 45.09 | 45.82 | 44.99 | 45.08 | 2,406,608 | -0.03(-0.07%) |
Jan 16, 2015 | 45.78 | 45.85 | 44.56 | 45.11 | 4,043,074 | -0.65(-1.42%) |
Jan 15, 2015 | 46.26 | 46.53 | 45.63 | 45.76 | 3,262,206 | -0.41(-0.89%) |
Jan 14, 2015 | 46.10 | 46.47 | 45.80 | 46.17 | 2,823,889 | -0.30(-0.65%) |
Jan 13, 2015 | 46.48 | 47.03 | 46.10 | 46.47 | 3,129,541 | +0.30(+0.64%) |
Jan 12, 2015 | 46.13 | 46.31 | 45.80 | 46.17 | 2,077,408 | +0.17(+0.38%) |
Jan 09, 2015 | 46.15 | 46.52 | 45.80 | 46.00 | 2,115,844 | -0.20(-0.44%) |
Jan 08, 2015 | 46.49 | 46.79 | 46.01 | 46.20 | 3,119,742 | +0.27(+0.58%) |
Jan 07, 2015 | 46.30 | 46.90 | 45.81 | 45.94 | 3,874,864 | -0.18(-0.39%) |
Jan 06, 2015 | 46.13 | 46.95 | 45.12 | 46.12 | 6,068,182 | -0.01(-0.02%) |
Jan 05, 2015 | 48.40 | 48.55 | 45.70 | 46.13 | 5,672,958 | -2.21(-4.57%) |
Jan 02, 2015 | 48.74 | 49.04 | 48.03 | 48.34 | 2,677,294 | +0.03(+0.06%) |
Dec 31, 2014 | 48.98 | 48.31 | 48.31 | 48.31 | 1,891,300 | -0.38(-0.78%) |
Dec 30, 2014 | 49.15 | 49.17 | 48.53 | 48.69 | 1,645,551 | -0.48(-0.97%) |
Dec 29, 2014 | 49.22 | 49.69 | 48.96 | 49.16 | 1,450,565 | -0.05(-0.11%) |
Dec 26, 2014 | 49.15 | 49.34 | 48.85 | 49.22 | 1,171,420 | +0.12(+0.24%) |
Dec 24, 2014 | 49.04 | 49.10 | 49.10 | 49.10 | 982,000 | +0.05(+0.10%) |
Dec 23, 2014 | 48.89 | 49.35 | 48.81 | 49.05 | 1,829,470 | +0.14(+0.29%) |
Dec 22, 2014 | 48.48 | 49.43 | 48.23 | 48.91 | 2,951,639 | +0.38(+0.78%) |
Dec 19, 2014 | 47.86 | 48.57 | 47.29 | 48.53 | 18,328,528 | +0.95(+2.00%) |
Dec 18, 2014 | 47.23 | 47.86 | 46.81 | 47.58 | 4,214,932 | +0.83(+1.78%) |
Dec 17, 2014 | 46.21 | 47.12 | 46.00 | 46.75 | 6,002,429 | +0.86(+1.87%) |
Dec 16, 2014 | 46.51 | 47.01 | 45.89 | 45.89 | 4,816,496 | -0.66(-1.42%) |
Dec 15, 2014 | 46.72 | 47.56 | 46.21 | 46.55 | 4,968,280 | +0.17(+0.37%) |
Dec 12, 2014 | 46.79 | 47.29 | 46.31 | 46.38 | 3,409,369 | -0.73(-1.55%) |
Dec 11, 2014 | 47.13 | 47.72 | 46.80 | 47.11 | 2,813,839 | +0.29(+0.62%) |
Dec 10, 2014 | 47.24 | 47.67 | 46.62 | 46.82 | 3,590,892 | -0.29(-0.62%) |
Dec 09, 2014 | 47.20 | 47.56 | 46.69 | 47.11 | 3,151,154 | -0.54(-1.13%) |
Dec 08, 2014 | 47.37 | 48.08 | 47.35 | 47.65 | 2,082,619 | +0.00(+0.01%) |
Dec 05, 2014 | 48.29 | 48.57 | 47.37 | 47.65 | 4,107,233 | -0.56(-1.17%) |
Dec 04, 2014 | 48.51 | 48.58 | 47.99 | 48.21 | 2,634,822 | -0.30(-0.62%) |
Dec 03, 2014 | 49.18 | 49.37 | 48.26 | 48.51 | 2,999,141 | -0.43(-0.88%) |
Dec 02, 2014 | 49.00 | 49.42 | 48.18 | 48.94 | 4,024,893 | +0.03(+0.06%) |
Dec 01, 2014 | 49.41 | 50.23 | 48.55 | 48.91 | 7,334,215 | -1.01(-2.02%) |
Nov 28, 2014 | 46.84 | 51.46 | 46.80 | 49.92 | 6,476,567 | +2.69(+5.70%) |
Nov 26, 2014 | 46.50 | 47.23 | 47.23 | 47.23 | 3,380,200 | +0.66(+1.42%) |
Nov 25, 2014 | 46.00 | 46.75 | 46.00 | 46.57 | 4,708,224 | +0.62(+1.35%) |
Nov 24, 2014 | 45.44 | 46.06 | 45.11 | 45.95 | 5,886,574 | +0.54(+1.18%) |
Nov 21, 2014 | 45.44 | 45.81 | 44.96 | 45.41 | 3,716,359 | +0.48(+1.06%) |
Nov 20, 2014 | 45.34 | 45.34 | 44.65 | 44.94 | 4,812,023 | -0.25(-0.55%) |
Nov 19, 2014 | 45.59 | 45.59 | 45.02 | 45.19 | 4,110,771 | -0.31(-0.68%) |
Nov 18, 2014 | 45.40 | 45.71 | 44.95 | 45.50 | 4,392,700 | -0.09(-0.20%) |
Nov 17, 2014 | 43.70 | 45.97 | 43.70 | 45.59 | 10,916,619 | -0.41(-0.89%) |
Nov 14, 2014 | 45.54 | 46.01 | 45.05 | 46.00 | 4,633,057 | +0.22(+0.48%) |
Nov 13, 2014 | 46.10 | 46.37 | 45.52 | 45.78 | 5,594,398 | -0.45(-0.97%) |
Nov 12, 2014 | 44.86 | 46.30 | 44.80 | 46.23 | 10,659,813 | +1.30(+2.89%) |
Nov 11, 2014 | 44.21 | 45.11 | 43.77 | 44.93 | 6,171,219 | +0.65(+1.47%) |
Nov 10, 2014 | 45.23 | 45.27 | 43.75 | 44.28 | 12,164,604 | -0.97(-2.14%) |
Nov 07, 2014 | 44.39 | 45.45 | 44.04 | 45.25 | 5,813,340 | +0.71(+1.59%) |
Nov 06, 2014 | 43.39 | 44.80 | 43.35 | 44.54 | 5,632,006 | +0.50(+1.14%) |
Nov 05, 2014 | 44.19 | 44.29 | 43.54 | 44.04 | 2,980,647 | +0.16(+0.36%) |
Nov 04, 2014 | 44.45 | 44.45 | 43.37 | 43.88 | 2,405,316 | -0.67(-1.50%) |