Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 45.36 | 45.53 | 44.90 | 44.94 | 4,702,318 | -0.81(-1.77%) |
Jan 29, 2015 | 45.57 | 46.04 | 45.14 | 45.75 | 2,316,115 | +0.21(+0.46%) |
Jan 28, 2015 | 46.50 | 46.68 | 45.46 | 45.54 | 1,752,306 | -0.49(-1.08%) |
Jan 27, 2015 | 46.20 | 46.55 | 45.82 | 46.03 | 2,057,385 | -0.76(-1.62%) |
Jan 26, 2015 | 46.63 | 46.99 | 46.23 | 46.80 | 1,578,675 | +0.04(+0.07%) |
Jan 23, 2015 | 46.77 | 46.99 | 46.38 | 46.76 | 2,049,528 | -0.09(-0.20%) |
Jan 22, 2015 | 46.46 | 46.96 | 45.69 | 46.85 | 3,267,386 | +0.52(+1.13%) |
Jan 21, 2015 | 45.64 | 46.49 | 45.64 | 46.33 | 2,722,311 | +0.42(+0.91%) |
Jan 20, 2015 | 45.52 | 46.22 | 45.43 | 45.91 | 2,413,505 | +0.59(+1.30%) |
Jan 16, 2015 | 44.61 | 45.39 | 44.48 | 45.32 | 3,907,563 | +0.48(+1.07%) |
Jan 15, 2015 | 45.78 | 46.34 | 44.81 | 44.84 | 3,148,833 | -0.78(-1.71%) |
Jan 14, 2015 | 46.91 | 47.11 | 45.18 | 45.62 | 6,098,823 | +0.45(+1.00%) |
Jan 13, 2015 | 46.01 | 46.94 | 45.10 | 45.17 | 4,178,598 | -0.28(-0.62%) |
Jan 12, 2015 | 45.65 | 45.75 | 44.87 | 45.45 | 2,185,163 | -0.22(-0.48%) |
Jan 09, 2015 | 45.48 | 45.81 | 45.02 | 45.67 | 1,254,612 | +0.21(+0.46%) |
Jan 08, 2015 | 44.47 | 45.55 | 44.47 | 45.46 | 1,796,695 | +1.22(+2.76%) |
Jan 07, 2015 | 44.29 | 44.67 | 43.57 | 44.24 | 2,895,940 | +0.18(+0.41%) |
Jan 06, 2015 | 45.58 | 45.69 | 43.98 | 44.06 | 3,166,281 | -1.23(-2.72%) |
Jan 05, 2015 | 46.07 | 46.15 | 45.25 | 45.29 | 3,237,526 | -0.70(-1.53%) |
Jan 02, 2015 | 45.80 | 46.16 | 45.28 | 45.99 | 1,638,977 | +0.39(+0.87%) |
Dec 31, 2014 | 46.17 | 45.60 | 45.60 | 45.60 | 1,627,200 | -0.35(-0.76%) |
Dec 30, 2014 | 46.00 | 46.25 | 45.77 | 45.95 | 1,152,055 | -0.20(-0.42%) |
Dec 29, 2014 | 46.34 | 46.53 | 46.04 | 46.15 | 1,069,516 | -0.34(-0.74%) |
Dec 26, 2014 | 46.90 | 46.95 | 46.43 | 46.49 | 604,332 | -0.17(-0.36%) |
Dec 24, 2014 | 46.65 | 46.66 | 46.66 | 46.66 | 538,700 | +0.23(+0.50%) |
Dec 23, 2014 | 46.97 | 47.12 | 46.32 | 46.43 | 1,536,757 | -0.28(-0.60%) |
Dec 22, 2014 | 46.08 | 46.71 | 45.94 | 46.71 | 1,209,116 | +0.76(+1.65%) |
Dec 19, 2014 | 45.85 | 46.46 | 45.41 | 45.95 | 2,787,144 | -0.19(-0.41%) |
Dec 18, 2014 | 45.85 | 46.15 | 45.34 | 46.14 | 2,633,433 | +0.38(+0.83%) |
Dec 17, 2014 | 45.07 | 45.88 | 44.59 | 45.76 | 1,729,460 | +0.80(+1.78%) |
Dec 16, 2014 | 45.42 | 46.20 | 44.92 | 44.96 | 1,757,167 | -0.57(-1.25%) |
Dec 15, 2014 | 45.77 | 46.38 | 45.29 | 45.53 | 2,016,506 | +0.12(+0.26%) |
Dec 12, 2014 | 45.25 | 45.88 | 45.00 | 45.41 | 1,610,614 | -0.13(-0.29%) |
Dec 11, 2014 | 46.18 | 46.22 | 45.42 | 45.54 | 1,791,411 | -0.04(-0.09%) |
Dec 10, 2014 | 46.11 | 46.42 | 45.44 | 45.58 | 1,659,553 | -0.73(-1.58%) |
Dec 09, 2014 | 45.78 | 46.35 | 45.64 | 46.31 | 1,386,241 | -0.03(-0.06%) |
Dec 08, 2014 | 46.84 | 47.10 | 46.06 | 46.34 | 1,243,698 | -0.77(-1.64%) |
Dec 05, 2014 | 46.50 | 47.13 | 46.49 | 47.12 | 2,557,326 | +0.55(+1.19%) |
Dec 04, 2014 | 46.86 | 46.86 | 46.40 | 46.56 | 3,003,079 | -0.23(-0.50%) |
Dec 03, 2014 | 45.85 | 46.84 | 45.85 | 46.80 | 3,826,595 | +0.91(+1.99%) |
Dec 02, 2014 | 45.43 | 45.93 | 45.32 | 45.88 | 1,444,978 | +0.43(+0.95%) |
Dec 01, 2014 | 45.98 | 46.39 | 45.43 | 45.45 | 2,531,250 | -0.58(-1.26%) |
Nov 28, 2014 | 45.79 | 46.08 | 45.53 | 46.03 | 1,301,528 | +0.48(+1.05%) |
Nov 26, 2014 | 44.33 | 45.55 | 45.55 | 45.55 | 2,408,600 | +1.21(+2.73%) |
Nov 25, 2014 | 44.50 | 44.63 | 44.19 | 44.34 | 1,360,885 | -0.15(-0.34%) |
Nov 24, 2014 | 44.10 | 44.50 | 43.86 | 44.49 | 1,559,376 | +0.39(+0.88%) |
Nov 21, 2014 | 44.31 | 44.31 | 43.53 | 44.10 | 1,559,194 | +0.39(+0.89%) |
Nov 20, 2014 | 43.16 | 43.80 | 43.14 | 43.71 | 1,002,259 | +0.21(+0.48%) |
Nov 19, 2014 | 43.76 | 43.91 | 43.35 | 43.50 | 1,313,659 | -0.28(-0.64%) |
Nov 18, 2014 | 43.22 | 43.97 | 43.16 | 43.78 | 1,225,160 | +0.49(+1.13%) |
Nov 17, 2014 | 43.36 | 43.46 | 42.96 | 43.29 | 927,029 | -0.11(-0.25%) |
Nov 14, 2014 | 43.13 | 43.49 | 42.70 | 43.40 | 1,217,752 | +0.36(+0.84%) |
Nov 13, 2014 | 43.20 | 43.41 | 42.88 | 43.04 | 1,179,035 | -0.06(-0.15%) |
Nov 12, 2014 | 42.94 | 43.22 | 42.75 | 43.10 | 1,340,087 | -0.12(-0.29%) |
Nov 11, 2014 | 43.59 | 43.71 | 43.02 | 43.23 | 1,497,513 | -0.41(-0.94%) |
Nov 10, 2014 | 43.44 | 43.84 | 43.26 | 43.64 | 1,806,635 | +0.28(+0.65%) |
Nov 07, 2014 | 43.47 | 43.67 | 42.95 | 43.36 | 2,099,874 | -0.06(-0.15%) |
Nov 06, 2014 | 43.96 | 44.32 | 43.38 | 43.42 | 2,555,010 | -0.54(-1.23%) |
Nov 05, 2014 | 43.78 | 44.03 | 43.24 | 43.97 | 2,394,933 | +0.62(+1.44%) |
Nov 04, 2014 | 43.32 | 43.67 | 43.08 | 43.34 | 3,918,816 | +0.19(+0.44%) |