Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 46.26 | 46.98 | 46.14 | 46.70 | 3,289,380 | -0.02(-0.03%) |
Jan 29, 2015 | 46.36 | 46.92 | 45.99 | 46.71 | 1,026,893 | +0.13(+0.27%) |
Jan 28, 2015 | 47.70 | 48.06 | 46.54 | 46.59 | 1,386,608 | -1.01(-2.13%) |
Jan 27, 2015 | 47.61 | 48.20 | 47.42 | 47.60 | 1,653,153 | -0.73(-1.52%) |
Jan 26, 2015 | 47.67 | 48.40 | 47.19 | 48.33 | 1,014,964 | +0.53(+1.11%) |
Jan 23, 2015 | 48.10 | 48.35 | 47.51 | 47.80 | 638,467 | -0.40(-0.84%) |
Jan 22, 2015 | 47.04 | 48.31 | 46.76 | 48.21 | 1,054,172 | +1.56(+3.34%) |
Jan 21, 2015 | 46.59 | 47.22 | 46.26 | 46.65 | 802,554 | -0.13(-0.27%) |
Jan 20, 2015 | 47.46 | 47.65 | 46.52 | 46.77 | 765,486 | -0.67(-1.41%) |
Jan 16, 2015 | 46.26 | 47.49 | 46.21 | 47.44 | 973,422 | +0.94(+2.03%) |
Jan 15, 2015 | 47.31 | 47.52 | 46.33 | 46.50 | 1,108,568 | -0.88(-1.87%) |
Jan 14, 2015 | 46.73 | 47.52 | 46.21 | 47.38 | 2,740,428 | -0.15(-0.32%) |
Jan 13, 2015 | 47.22 | 47.78 | 45.63 | 47.53 | 3,321,233 | +0.49(+1.04%) |
Jan 12, 2015 | 47.91 | 47.97 | 46.91 | 47.04 | 1,002,531 | -0.67(-1.40%) |
Jan 09, 2015 | 49.79 | 49.88 | 47.38 | 47.71 | 1,915,776 | -2.32(-4.64%) |
Jan 08, 2015 | 50.06 | 50.45 | 49.79 | 50.03 | 860,540 | +0.62(+1.26%) |
Jan 07, 2015 | 49.57 | 49.77 | 49.02 | 49.41 | 905,453 | +0.05(+0.11%) |
Jan 06, 2015 | 50.36 | 50.63 | 48.84 | 49.36 | 1,111,043 | -1.24(-2.44%) |
Jan 05, 2015 | 51.98 | 51.98 | 50.46 | 50.60 | 1,278,002 | -1.66(-3.18%) |
Jan 02, 2015 | 53.16 | 53.35 | 51.52 | 52.26 | 828,926 | -0.69(-1.30%) |
Dec 31, 2014 | 53.59 | 52.95 | 52.95 | 52.95 | 722,405 | -0.35(-0.66%) |
Dec 30, 2014 | 53.33 | 53.65 | 53.05 | 53.30 | 476,196 | -0.24(-0.45%) |
Dec 29, 2014 | 52.96 | 54.07 | 52.95 | 53.54 | 656,517 | +0.46(+0.86%) |
Dec 26, 2014 | 53.09 | 53.40 | 52.98 | 53.09 | 361,510 | +0.06(+0.11%) |
Dec 24, 2014 | 52.77 | 53.03 | 53.03 | 53.03 | 577,390 | +0.13(+0.24%) |
Dec 23, 2014 | 53.21 | 53.50 | 52.83 | 52.90 | 858,783 | +0.28(+0.53%) |
Dec 22, 2014 | 52.48 | 52.85 | 52.04 | 52.62 | 587,749 | +0.15(+0.29%) |
Dec 19, 2014 | 52.70 | 52.98 | 52.37 | 52.47 | 1,572,128 | -0.19(-0.36%) |
Dec 18, 2014 | 51.77 | 53.03 | 51.68 | 52.66 | 1,423,713 | +1.64(+3.22%) |
Dec 17, 2014 | 51.20 | 51.54 | 50.57 | 51.02 | 2,519,720 | -0.20(-0.39%) |
Dec 16, 2014 | 51.98 | 52.45 | 51.20 | 51.22 | 2,144,672 | -0.89(-1.71%) |
Dec 15, 2014 | 52.92 | 52.92 | 51.79 | 52.11 | 756,556 | -0.36(-0.69%) |
Dec 12, 2014 | 53.52 | 53.67 | 52.46 | 52.47 | 997,598 | -1.21(-2.26%) |
Dec 11, 2014 | 53.80 | 54.10 | 53.15 | 53.68 | 990,758 | +0.21(+0.39%) |
Dec 10, 2014 | 54.82 | 55.30 | 53.45 | 53.48 | 880,231 | -1.69(-3.07%) |
Dec 09, 2014 | 54.36 | 55.55 | 53.60 | 55.17 | 1,350,599 | +0.50(+0.92%) |
Dec 08, 2014 | 56.05 | 56.23 | 54.31 | 54.67 | 1,367,281 | -1.54(-2.75%) |
Dec 05, 2014 | 55.39 | 56.57 | 55.27 | 56.21 | 1,171,677 | +1.11(+2.01%) |
Dec 04, 2014 | 55.09 | 55.39 | 54.72 | 55.10 | 737,994 | +0.01(+0.01%) |
Dec 03, 2014 | 54.10 | 55.29 | 54.01 | 55.09 | 1,130,929 | +0.83(+1.53%) |
Dec 02, 2014 | 54.27 | 54.85 | 54.03 | 54.26 | 1,677,111 | +0.31(+0.57%) |
Dec 01, 2014 | 55.84 | 56.16 | 53.82 | 53.95 | 2,065,372 | -2.01(-3.59%) |
Nov 28, 2014 | 58.34 | 58.45 | 55.79 | 55.96 | 674,547 | -2.35(-4.04%) |
Nov 26, 2014 | 58.51 | 58.32 | 58.32 | 58.32 | 394,087 | -0.10(-0.18%) |
Nov 25, 2014 | 58.58 | 59.10 | 58.07 | 58.42 | 668,922 | -0.03(-0.05%) |
Nov 24, 2014 | 58.20 | 58.82 | 57.98 | 58.45 | 664,543 | +0.36(+0.63%) |
Nov 21, 2014 | 59.17 | 59.30 | 58.08 | 58.09 | 324,247 | -0.64(-1.09%) |
Nov 20, 2014 | 58.24 | 58.75 | 58.12 | 58.73 | 216,931 | +0.22(+0.37%) |
Nov 19, 2014 | 58.85 | 58.90 | 58.18 | 58.51 | 540,083 | -0.47(-0.80%) |
Nov 18, 2014 | 59.56 | 59.68 | 58.92 | 58.98 | 471,734 | -0.50(-0.84%) |
Nov 17, 2014 | 59.66 | 59.96 | 59.26 | 59.48 | 510,046 | -0.13(-0.22%) |
Nov 14, 2014 | 59.93 | 60.30 | 59.58 | 59.61 | 331,214 | -0.31(-0.52%) |
Nov 13, 2014 | 60.72 | 60.90 | 59.78 | 59.93 | 545,714 | -0.89(-1.47%) |
Nov 12, 2014 | 59.87 | 60.92 | 59.87 | 60.82 | 425,820 | +0.64(+1.06%) |
Nov 11, 2014 | 60.57 | 60.90 | 60.06 | 60.18 | 269,917 | -0.47(-0.77%) |
Nov 10, 2014 | 60.31 | 61.07 | 60.09 | 60.65 | 371,346 | +0.23(+0.38%) |
Nov 07, 2014 | 59.99 | 60.51 | 59.59 | 60.42 | 401,786 | +0.45(+0.75%) |
Nov 06, 2014 | 59.76 | 60.00 | 59.42 | 59.97 | 424,144 | +0.22(+0.36%) |
Nov 05, 2014 | 60.14 | 60.15 | 59.52 | 59.76 | 370,603 | +0.12(+0.20%) |
Nov 04, 2014 | 59.70 | 59.78 | 59.12 | 59.64 | 562,568 | -0.08(-0.14%) |