Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 43.96 | 44.14 | 43.32 | 43.37 | 2,317,439 | -0.94(-2.11%) |
Jan 29, 2015 | 44.10 | 44.62 | 43.64 | 44.30 | 1,884,572 | +0.25(+0.58%) |
Jan 28, 2015 | 44.84 | 45.21 | 43.97 | 44.05 | 2,027,888 | -0.37(-0.83%) |
Jan 27, 2015 | 44.88 | 45.04 | 44.20 | 44.42 | 2,358,923 | -1.07(-2.36%) |
Jan 26, 2015 | 45.48 | 45.72 | 44.96 | 45.49 | 1,611,365 | +0.12(+0.28%) |
Jan 23, 2015 | 45.66 | 45.74 | 45.16 | 45.37 | 2,331,244 | -0.20(-0.44%) |
Jan 22, 2015 | 45.53 | 45.58 | 44.29 | 45.57 | 3,070,708 | +0.14(+0.31%) |
Jan 21, 2015 | 45.14 | 45.67 | 44.79 | 45.43 | 1,904,506 | +0.16(+0.35%) |
Jan 20, 2015 | 45.10 | 45.52 | 44.67 | 45.27 | 2,151,352 | +0.58(+1.30%) |
Jan 16, 2015 | 43.66 | 44.74 | 43.45 | 44.69 | 2,400,542 | +0.80(+1.82%) |
Jan 15, 2015 | 44.69 | 45.11 | 43.84 | 43.89 | 2,391,358 | -0.65(-1.46%) |
Jan 14, 2015 | 44.46 | 45.33 | 44.05 | 44.54 | 3,032,976 | -0.03(-0.07%) |
Jan 13, 2015 | 45.52 | 46.21 | 44.34 | 44.57 | 2,811,685 | -0.52(-1.14%) |
Jan 12, 2015 | 45.46 | 45.57 | 44.83 | 45.09 | 1,502,913 | -0.46(-1.00%) |
Jan 09, 2015 | 45.77 | 45.81 | 45.04 | 45.54 | 2,066,902 | -0.03(-0.07%) |
Jan 08, 2015 | 45.27 | 45.93 | 45.01 | 45.58 | 2,262,094 | +0.79(+1.77%) |
Jan 07, 2015 | 44.52 | 45.05 | 44.14 | 44.79 | 2,070,182 | +0.47(+1.05%) |
Jan 06, 2015 | 45.55 | 45.61 | 44.29 | 44.32 | 2,053,241 | -1.06(-2.34%) |
Jan 05, 2015 | 46.11 | 46.15 | 45.36 | 45.38 | 1,736,404 | -0.84(-1.83%) |
Jan 02, 2015 | 46.34 | 46.82 | 45.75 | 46.23 | 1,597,538 | +0.02(+0.04%) |
Dec 31, 2014 | 46.56 | 46.21 | 46.21 | 46.21 | 2,098,781 | -0.03(-0.06%) |
Dec 30, 2014 | 46.48 | 46.68 | 46.04 | 46.24 | 2,015,788 | -0.44(-0.94%) |
Dec 29, 2014 | 46.77 | 46.92 | 46.39 | 46.67 | 2,142,130 | -0.17(-0.36%) |
Dec 26, 2014 | 47.27 | 47.42 | 46.77 | 46.84 | 1,869,045 | -0.36(-0.76%) |
Dec 24, 2014 | 47.36 | 47.20 | 47.20 | 47.20 | 1,516,414 | +0.04(+0.09%) |
Dec 23, 2014 | 47.86 | 48.18 | 47.03 | 47.16 | 3,683,017 | -0.69(-1.44%) |
Dec 22, 2014 | 47.34 | 47.86 | 47.25 | 47.85 | 1,220,596 | +0.62(+1.30%) |
Dec 19, 2014 | 47.47 | 47.74 | 46.96 | 47.23 | 3,837,722 | -0.26(-0.54%) |
Dec 18, 2014 | 47.29 | 47.49 | 46.62 | 47.49 | 2,806,257 | +0.89(+1.91%) |
Dec 17, 2014 | 45.65 | 46.68 | 45.13 | 46.60 | 2,833,520 | +1.01(+2.21%) |
Dec 16, 2014 | 46.13 | 46.63 | 45.55 | 45.59 | 2,838,031 | -0.53(-1.15%) |
Dec 15, 2014 | 46.62 | 47.28 | 46.03 | 46.13 | 2,411,758 | -0.41(-0.89%) |
Dec 12, 2014 | 46.21 | 46.93 | 46.13 | 46.54 | 3,818,912 | -0.28(-0.60%) |
Dec 11, 2014 | 48.26 | 48.26 | 46.29 | 46.82 | 3,075,141 | +0.51(+1.10%) |
Dec 10, 2014 | 46.91 | 47.15 | 46.13 | 46.31 | 2,621,148 | -0.61(-1.30%) |
Dec 09, 2014 | 46.47 | 46.93 | 46.13 | 46.92 | 2,938,713 | +0.16(+0.34%) |
Dec 08, 2014 | 47.40 | 47.72 | 46.46 | 46.76 | 2,554,085 | -0.97(-2.02%) |
Dec 05, 2014 | 47.23 | 47.76 | 46.87 | 47.72 | 2,722,877 | +0.60(+1.27%) |
Dec 04, 2014 | 46.99 | 47.19 | 46.60 | 47.12 | 3,773,020 | +0.09(+0.19%) |
Dec 03, 2014 | 45.73 | 47.34 | 45.73 | 47.03 | 7,573,328 | +1.08(+2.35%) |
Dec 02, 2014 | 45.39 | 45.98 | 45.18 | 45.95 | 2,621,862 | +0.47(+1.02%) |
Dec 01, 2014 | 45.34 | 45.73 | 45.10 | 45.48 | 2,959,783 | +0.01(+0.02%) |
Nov 28, 2014 | 45.73 | 45.73 | 45.21 | 45.48 | 1,606,117 | +0.07(+0.15%) |
Nov 26, 2014 | 43.72 | 45.41 | 45.41 | 45.41 | 6,828,610 | +2.37(+5.51%) |
Nov 25, 2014 | 43.06 | 43.26 | 42.86 | 43.04 | 3,003,847 | -0.07(-0.17%) |
Nov 24, 2014 | 43.25 | 43.25 | 42.67 | 43.11 | 1,941,177 | +0.12(+0.29%) |
Nov 21, 2014 | 43.24 | 43.24 | 42.57 | 42.99 | 1,969,035 | +0.40(+0.94%) |
Nov 20, 2014 | 41.91 | 42.61 | 41.91 | 42.59 | 2,117,854 | +0.35(+0.83%) |
Nov 19, 2014 | 42.80 | 42.81 | 42.03 | 42.24 | 2,156,732 | -0.42(-1.00%) |
Nov 18, 2014 | 41.87 | 42.67 | 41.81 | 42.66 | 2,803,445 | +0.76(+1.81%) |
Nov 17, 2014 | 41.90 | 42.02 | 41.46 | 41.91 | 1,997,990 | -0.22(-0.53%) |
Nov 14, 2014 | 41.90 | 42.19 | 41.48 | 42.13 | 1,814,126 | +0.34(+0.82%) |
Nov 13, 2014 | 41.97 | 42.15 | 41.57 | 41.79 | 1,337,741 | -0.04(-0.09%) |
Nov 12, 2014 | 41.63 | 41.91 | 41.46 | 41.83 | 1,473,482 | +0.10(+0.23%) |
Nov 11, 2014 | 41.94 | 42.05 | 41.51 | 41.73 | 1,455,976 | -0.23(-0.56%) |
Nov 10, 2014 | 41.75 | 42.07 | 41.59 | 41.96 | 2,128,585 | +0.15(+0.36%) |
Nov 07, 2014 | 41.95 | 41.96 | 41.37 | 41.81 | 2,358,026 | +0.02(+0.04%) |
Nov 06, 2014 | 41.61 | 41.92 | 41.13 | 41.80 | 2,424,560 | +0.16(+0.38%) |
Nov 05, 2014 | 41.43 | 41.66 | 40.93 | 41.64 | 1,794,383 | +0.48(+1.17%) |
Nov 04, 2014 | 41.28 | 41.55 | 41.06 | 41.16 | 2,023,897 | -0.22(-0.54%) |