Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 43.79 | 43.96 | 43.15 | 43.19 | 2,326,657 | -0.93(-2.11%) |
Jan 29, 2015 | 43.93 | 44.44 | 43.46 | 44.13 | 1,892,068 | +0.25(+0.58%) |
Jan 28, 2015 | 44.66 | 45.03 | 43.80 | 43.87 | 2,035,954 | -0.37(-0.83%) |
Jan 27, 2015 | 44.70 | 44.86 | 44.02 | 44.24 | 2,368,306 | -1.07(-2.36%) |
Jan 26, 2015 | 45.30 | 45.54 | 44.78 | 45.31 | 1,617,774 | +0.12(+0.28%) |
Jan 23, 2015 | 45.48 | 45.56 | 44.98 | 45.19 | 2,340,517 | -0.20(-0.44%) |
Jan 22, 2015 | 45.35 | 45.40 | 44.12 | 45.39 | 3,082,922 | +0.14(+0.31%) |
Jan 21, 2015 | 44.96 | 45.49 | 44.61 | 45.25 | 1,912,081 | +0.16(+0.35%) |
Jan 20, 2015 | 44.92 | 45.34 | 44.49 | 45.09 | 2,159,909 | +0.58(+1.30%) |
Jan 16, 2015 | 43.49 | 44.56 | 43.28 | 44.51 | 2,410,091 | +0.80(+1.82%) |
Jan 15, 2015 | 44.52 | 44.93 | 43.66 | 43.71 | 2,400,870 | -0.65(-1.46%) |
Jan 14, 2015 | 44.28 | 45.15 | 43.88 | 44.36 | 3,045,040 | -0.03(-0.07%) |
Jan 13, 2015 | 45.34 | 46.03 | 44.16 | 44.39 | 2,822,869 | -0.51(-1.14%) |
Jan 12, 2015 | 45.28 | 45.39 | 44.65 | 44.91 | 1,508,891 | -0.46(-1.01%) |
Jan 09, 2015 | 45.59 | 45.63 | 44.87 | 45.36 | 2,075,123 | -0.03(-0.07%) |
Jan 08, 2015 | 45.09 | 45.74 | 44.83 | 45.40 | 2,271,092 | +0.79(+1.77%) |
Jan 07, 2015 | 44.34 | 44.87 | 43.96 | 44.61 | 2,078,417 | +0.46(+1.05%) |
Jan 06, 2015 | 45.37 | 45.43 | 44.11 | 44.14 | 2,061,408 | -1.06(-2.34%) |
Jan 05, 2015 | 45.93 | 45.97 | 45.18 | 45.20 | 1,743,311 | -0.84(-1.83%) |
Jan 02, 2015 | 46.16 | 46.63 | 45.57 | 46.04 | 1,603,892 | +0.02(+0.04%) |
Dec 31, 2014 | 46.37 | 46.03 | 46.03 | 46.03 | 2,107,130 | -0.03(-0.06%) |
Dec 30, 2014 | 46.29 | 46.50 | 45.86 | 46.05 | 2,023,806 | -0.44(-0.94%) |
Dec 29, 2014 | 46.59 | 46.74 | 46.21 | 46.49 | 2,150,651 | -0.17(-0.36%) |
Dec 26, 2014 | 47.09 | 47.24 | 46.58 | 46.66 | 1,876,479 | -0.36(-0.76%) |
Dec 24, 2014 | 47.17 | 47.01 | 47.01 | 47.01 | 1,522,446 | +0.04(+0.09%) |
Dec 23, 2014 | 47.67 | 47.99 | 46.85 | 46.97 | 3,697,667 | -0.69(-1.44%) |
Dec 22, 2014 | 47.15 | 47.67 | 47.06 | 47.66 | 1,225,451 | +0.61(+1.30%) |
Dec 19, 2014 | 47.28 | 47.55 | 46.77 | 47.05 | 3,852,987 | -0.26(-0.54%) |
Dec 18, 2014 | 47.10 | 47.30 | 46.44 | 47.30 | 2,817,420 | +0.89(+1.91%) |
Dec 17, 2014 | 45.47 | 46.50 | 44.95 | 46.42 | 2,844,790 | +1.00(+2.21%) |
Dec 16, 2014 | 45.95 | 46.45 | 45.37 | 45.41 | 2,849,320 | -0.53(-1.15%) |
Dec 15, 2014 | 46.43 | 47.10 | 45.85 | 45.94 | 2,421,351 | -0.41(-0.89%) |
Dec 12, 2014 | 46.03 | 46.75 | 45.95 | 46.35 | 3,834,103 | -0.28(-0.60%) |
Dec 11, 2014 | 48.07 | 48.07 | 46.11 | 46.63 | 3,087,373 | +0.51(+1.10%) |
Dec 10, 2014 | 46.72 | 46.96 | 45.94 | 46.13 | 2,631,574 | -0.61(-1.29%) |
Dec 09, 2014 | 46.28 | 46.75 | 45.95 | 46.73 | 2,950,403 | +0.16(+0.34%) |
Dec 08, 2014 | 47.21 | 47.53 | 46.27 | 46.57 | 2,564,245 | -0.96(-2.02%) |
Dec 05, 2014 | 47.05 | 47.57 | 46.68 | 47.53 | 2,733,708 | +0.60(+1.27%) |
Dec 04, 2014 | 46.80 | 47.00 | 46.42 | 46.94 | 3,788,028 | +0.09(+0.19%) |
Dec 03, 2014 | 45.55 | 47.15 | 45.55 | 46.85 | 7,603,452 | +1.08(+2.35%) |
Dec 02, 2014 | 45.21 | 45.80 | 45.00 | 45.77 | 2,632,291 | +0.46(+1.02%) |
Dec 01, 2014 | 45.16 | 45.55 | 44.92 | 45.30 | 2,971,556 | +0.01(+0.02%) |
Nov 28, 2014 | 45.55 | 45.55 | 45.03 | 45.30 | 1,612,505 | +0.07(+0.15%) |
Nov 26, 2014 | 43.55 | 45.23 | 45.23 | 45.23 | 6,855,772 | +2.36(+5.51%) |
Nov 25, 2014 | 42.89 | 43.09 | 42.69 | 42.87 | 3,015,795 | -0.07(-0.17%) |
Nov 24, 2014 | 43.07 | 43.07 | 42.50 | 42.94 | 1,948,898 | +0.12(+0.29%) |
Nov 21, 2014 | 43.07 | 43.07 | 42.40 | 42.82 | 1,976,867 | +0.40(+0.94%) |
Nov 20, 2014 | 41.74 | 42.44 | 41.74 | 42.42 | 2,126,278 | +0.35(+0.83%) |
Nov 19, 2014 | 42.63 | 42.64 | 41.86 | 42.07 | 2,165,311 | -0.42(-0.99%) |
Nov 18, 2014 | 41.71 | 42.50 | 41.64 | 42.49 | 2,814,596 | +0.75(+1.81%) |
Nov 17, 2014 | 41.73 | 41.86 | 41.29 | 41.74 | 2,005,937 | -0.22(-0.53%) |
Nov 14, 2014 | 41.73 | 42.02 | 41.32 | 41.96 | 1,821,343 | +0.34(+0.82%) |
Nov 13, 2014 | 41.81 | 41.98 | 41.41 | 41.62 | 1,343,062 | -0.04(-0.09%) |
Nov 12, 2014 | 41.47 | 41.75 | 41.29 | 41.66 | 1,479,343 | +0.10(+0.23%) |
Nov 11, 2014 | 41.77 | 41.88 | 41.35 | 41.57 | 1,461,767 | -0.23(-0.56%) |
Nov 10, 2014 | 41.58 | 41.91 | 41.43 | 41.80 | 2,137,051 | +0.15(+0.36%) |
Nov 07, 2014 | 41.78 | 41.79 | 41.20 | 41.65 | 2,367,405 | +0.02(+0.04%) |
Nov 06, 2014 | 41.45 | 41.76 | 40.97 | 41.63 | 2,434,204 | +0.16(+0.38%) |
Nov 05, 2014 | 41.27 | 41.49 | 40.77 | 41.47 | 1,801,521 | +0.48(+1.17%) |
Nov 04, 2014 | 41.12 | 41.38 | 40.89 | 40.99 | 2,031,947 | -0.22(-0.54%) |