Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 43.96 | 44.13 | 43.32 | 43.36 | 2,317,686 | -0.94(-2.11%) |
Jan 29, 2015 | 44.10 | 44.61 | 43.63 | 44.30 | 1,884,773 | +0.25(+0.58%) |
Jan 28, 2015 | 44.83 | 45.21 | 43.97 | 44.04 | 2,028,104 | -0.37(-0.83%) |
Jan 27, 2015 | 44.87 | 45.03 | 44.19 | 44.41 | 2,359,175 | -1.07(-2.36%) |
Jan 26, 2015 | 45.48 | 45.71 | 44.96 | 45.49 | 1,611,537 | +0.12(+0.28%) |
Jan 23, 2015 | 45.65 | 45.74 | 45.16 | 45.36 | 2,331,493 | -0.20(-0.44%) |
Jan 22, 2015 | 45.53 | 45.57 | 44.29 | 45.56 | 3,071,035 | +0.14(+0.31%) |
Jan 21, 2015 | 45.14 | 45.66 | 44.79 | 45.42 | 1,904,709 | +0.16(+0.35%) |
Jan 20, 2015 | 45.10 | 45.51 | 44.66 | 45.26 | 2,151,581 | +0.58(+1.30%) |
Jan 16, 2015 | 43.66 | 44.74 | 43.45 | 44.68 | 2,400,798 | +0.80(+1.82%) |
Jan 15, 2015 | 44.69 | 45.11 | 43.83 | 43.88 | 2,391,613 | -0.65(-1.46%) |
Jan 14, 2015 | 44.46 | 45.32 | 44.05 | 44.53 | 3,033,299 | -0.03(-0.07%) |
Jan 13, 2015 | 45.51 | 46.20 | 44.33 | 44.56 | 2,811,984 | -0.52(-1.14%) |
Jan 12, 2015 | 45.45 | 45.56 | 44.82 | 45.08 | 1,503,073 | -0.46(-1.01%) |
Jan 09, 2015 | 45.76 | 45.80 | 45.04 | 45.54 | 2,067,122 | -0.03(-0.07%) |
Jan 08, 2015 | 45.26 | 45.92 | 45.01 | 45.57 | 2,262,335 | +0.79(+1.77%) |
Jan 07, 2015 | 44.51 | 45.05 | 44.13 | 44.78 | 2,070,403 | +0.47(+1.05%) |
Jan 06, 2015 | 45.55 | 45.60 | 44.28 | 44.31 | 2,053,460 | -1.06(-2.34%) |
Jan 05, 2015 | 46.10 | 46.15 | 45.36 | 45.38 | 1,736,589 | -0.84(-1.83%) |
Jan 02, 2015 | 46.34 | 46.81 | 45.75 | 46.22 | 1,597,708 | +0.02(+0.04%) |
Dec 31, 2014 | 46.55 | 46.20 | 46.20 | 46.20 | 2,099,005 | -0.03(-0.06%) |
Dec 30, 2014 | 46.47 | 46.68 | 46.04 | 46.23 | 2,016,003 | -0.44(-0.94%) |
Dec 29, 2014 | 46.77 | 46.92 | 46.39 | 46.67 | 2,142,359 | -0.17(-0.36%) |
Dec 26, 2014 | 47.27 | 47.42 | 46.76 | 46.84 | 1,869,244 | -0.36(-0.76%) |
Dec 24, 2014 | 47.35 | 47.19 | 47.19 | 47.19 | 1,516,576 | +0.04(+0.09%) |
Dec 23, 2014 | 47.85 | 48.18 | 47.03 | 47.15 | 3,683,409 | -0.69(-1.44%) |
Dec 22, 2014 | 47.34 | 47.85 | 47.24 | 47.84 | 1,220,726 | +0.62(+1.30%) |
Dec 19, 2014 | 47.46 | 47.74 | 46.95 | 47.23 | 3,838,131 | -0.26(-0.54%) |
Dec 18, 2014 | 47.29 | 47.49 | 46.62 | 47.49 | 2,806,557 | +0.89(+1.91%) |
Dec 17, 2014 | 45.65 | 46.68 | 45.12 | 46.60 | 2,833,822 | +1.01(+2.21%) |
Dec 16, 2014 | 46.13 | 46.63 | 45.55 | 45.59 | 2,838,334 | -0.53(-1.15%) |
Dec 15, 2014 | 46.61 | 47.28 | 46.03 | 46.12 | 2,412,015 | -0.41(-0.89%) |
Dec 12, 2014 | 46.20 | 46.93 | 46.13 | 46.53 | 3,819,320 | -0.28(-0.60%) |
Dec 11, 2014 | 48.26 | 48.26 | 46.29 | 46.81 | 3,075,469 | +0.51(+1.10%) |
Dec 10, 2014 | 46.90 | 47.14 | 46.12 | 46.30 | 2,621,428 | -0.61(-1.29%) |
Dec 09, 2014 | 46.46 | 46.93 | 46.13 | 46.91 | 2,939,027 | +0.16(+0.34%) |
Dec 08, 2014 | 47.39 | 47.72 | 46.45 | 46.75 | 2,554,358 | -0.97(-2.02%) |
Dec 05, 2014 | 47.23 | 47.75 | 46.86 | 47.72 | 2,723,167 | +0.60(+1.27%) |
Dec 04, 2014 | 46.99 | 47.19 | 46.60 | 47.12 | 3,773,422 | +0.09(+0.19%) |
Dec 03, 2014 | 45.73 | 47.34 | 45.73 | 47.03 | 7,574,135 | +1.08(+2.35%) |
Dec 02, 2014 | 45.39 | 45.98 | 45.17 | 45.95 | 2,622,142 | +0.47(+1.02%) |
Dec 01, 2014 | 45.34 | 45.72 | 45.10 | 45.48 | 2,960,098 | +0.01(+0.02%) |
Nov 28, 2014 | 45.73 | 45.73 | 45.20 | 45.47 | 1,606,288 | +0.07(+0.15%) |
Nov 26, 2014 | 43.72 | 45.41 | 45.41 | 45.41 | 6,829,338 | +2.37(+5.51%) |
Nov 25, 2014 | 43.06 | 43.26 | 42.86 | 43.03 | 3,004,167 | -0.07(-0.17%) |
Nov 24, 2014 | 43.24 | 43.24 | 42.67 | 43.11 | 1,941,384 | +0.12(+0.29%) |
Nov 21, 2014 | 43.23 | 43.23 | 42.57 | 42.98 | 1,969,245 | +0.40(+0.94%) |
Nov 20, 2014 | 41.90 | 42.61 | 41.90 | 42.58 | 2,118,080 | +0.35(+0.83%) |
Nov 19, 2014 | 42.79 | 42.81 | 42.03 | 42.23 | 2,156,962 | -0.42(-1.00%) |
Nov 18, 2014 | 41.87 | 42.67 | 41.80 | 42.66 | 2,803,744 | +0.76(+1.81%) |
Nov 17, 2014 | 41.89 | 42.02 | 41.45 | 41.90 | 1,998,203 | -0.22(-0.53%) |
Nov 14, 2014 | 41.89 | 42.18 | 41.48 | 42.13 | 1,814,320 | +0.34(+0.82%) |
Nov 13, 2014 | 41.97 | 42.14 | 41.57 | 41.78 | 1,337,884 | -0.04(-0.09%) |
Nov 12, 2014 | 41.63 | 41.91 | 41.45 | 41.82 | 1,473,639 | +0.10(+0.23%) |
Nov 11, 2014 | 41.93 | 42.04 | 41.51 | 41.73 | 1,456,131 | -0.23(-0.56%) |
Nov 10, 2014 | 41.74 | 42.07 | 41.59 | 41.96 | 2,128,812 | +0.15(+0.36%) |
Nov 07, 2014 | 41.94 | 41.95 | 41.36 | 41.81 | 2,358,277 | +0.02(+0.04%) |
Nov 06, 2014 | 41.61 | 41.92 | 41.13 | 41.79 | 2,424,818 | +0.16(+0.38%) |
Nov 05, 2014 | 41.43 | 41.65 | 40.93 | 41.64 | 1,794,575 | +0.48(+1.17%) |
Nov 04, 2014 | 41.28 | 41.54 | 41.05 | 41.15 | 2,024,112 | -0.22(-0.54%) |