Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 52.85 | 53.51 | 51.96 | 52.09 | 4,894,268 | -0.91(-1.71%) |
Jan 29, 2015 | 52.72 | 53.09 | 51.91 | 53.00 | 2,734,319 | +0.30(+0.57%) |
Jan 28, 2015 | 53.52 | 53.80 | 52.61 | 52.70 | 4,716,391 | -0.45(-0.85%) |
Jan 27, 2015 | 52.96 | 53.52 | 52.75 | 53.15 | 2,897,199 | -0.34(-0.64%) |
Jan 26, 2015 | 53.33 | 53.73 | 53.16 | 53.49 | 2,842,059 | +0.31(+0.58%) |
Jan 23, 2015 | 52.97 | 53.52 | 52.75 | 53.18 | 3,611,282 | +0.44(+0.82%) |
Jan 22, 2015 | 52.78 | 52.99 | 51.88 | 52.74 | 4,380,033 | +0.02(+0.03%) |
Jan 21, 2015 | 52.50 | 53.29 | 52.17 | 52.73 | 6,002,926 | +1.42(+2.77%) |
Jan 20, 2015 | 51.76 | 52.24 | 50.70 | 51.31 | 3,889,502 | -0.15(-0.29%) |
Jan 16, 2015 | 50.48 | 51.55 | 50.18 | 51.46 | 3,937,429 | +0.87(+1.72%) |
Jan 15, 2015 | 51.58 | 51.70 | 50.42 | 50.59 | 2,654,951 | -0.86(-1.67%) |
Jan 14, 2015 | 50.51 | 51.51 | 50.12 | 51.45 | 6,360,688 | -0.28(-0.54%) |
Jan 13, 2015 | 51.99 | 52.40 | 51.05 | 51.73 | 6,165,899 | -0.09(-0.16%) |
Jan 12, 2015 | 50.05 | 52.10 | 50.00 | 51.81 | 6,656,728 | +1.86(+3.73%) |
Jan 09, 2015 | 50.41 | 50.50 | 49.44 | 49.95 | 2,869,060 | -0.69(-1.36%) |
Jan 08, 2015 | 50.35 | 50.99 | 50.25 | 50.64 | 3,512,756 | +0.47(+0.94%) |
Jan 07, 2015 | 49.69 | 50.18 | 49.18 | 50.17 | 2,821,187 | +0.71(+1.44%) |
Jan 06, 2015 | 49.83 | 49.96 | 49.01 | 49.46 | 4,100,712 | -0.35(-0.70%) |
Jan 05, 2015 | 50.04 | 50.11 | 49.20 | 49.81 | 4,719,719 | -0.32(-0.64%) |
Jan 02, 2015 | 50.52 | 51.11 | 49.78 | 50.13 | 3,545,532 | -0.29(-0.58%) |
Dec 31, 2014 | 50.96 | 50.42 | 50.42 | 50.42 | 3,277,300 | +0.02(+0.04%) |
Dec 30, 2014 | 49.63 | 50.94 | 49.63 | 50.40 | 4,275,248 | +0.70(+1.40%) |
Dec 29, 2014 | 48.35 | 50.04 | 48.33 | 49.70 | 4,464,129 | +1.31(+2.71%) |
Dec 26, 2014 | 48.84 | 48.97 | 48.29 | 48.40 | 2,309,663 | -0.27(-0.57%) |
Dec 24, 2014 | 49.14 | 48.67 | 48.67 | 48.67 | 1,321,300 | -0.40(-0.82%) |
Dec 23, 2014 | 49.24 | 49.46 | 49.05 | 49.07 | 2,023,026 | +0.00(+0.00%) |
Dec 22, 2014 | 48.95 | 49.44 | 48.75 | 49.07 | 2,827,290 | +0.27(+0.55%) |
Dec 19, 2014 | 49.03 | 49.20 | 48.52 | 48.80 | 4,821,481 | -0.16(-0.33%) |
Dec 18, 2014 | 49.02 | 49.10 | 48.14 | 48.96 | 5,606,386 | +0.41(+0.83%) |
Dec 17, 2014 | 47.89 | 48.69 | 47.61 | 48.55 | 3,389,346 | +0.67(+1.41%) |
Dec 16, 2014 | 48.32 | 48.83 | 47.87 | 47.88 | 3,673,761 | -0.66(-1.36%) |
Dec 15, 2014 | 47.81 | 49.48 | 47.81 | 48.54 | 5,179,750 | +0.22(+0.46%) |
Dec 12, 2014 | 47.21 | 48.77 | 47.15 | 48.32 | 4,333,039 | +0.62(+1.30%) |
Dec 11, 2014 | 47.47 | 48.51 | 47.46 | 47.70 | 2,828,084 | +0.30(+0.63%) |
Dec 10, 2014 | 48.00 | 48.35 | 47.25 | 47.40 | 2,735,816 | -0.75(-1.56%) |
Dec 09, 2014 | 47.43 | 48.37 | 47.24 | 48.15 | 3,229,563 | +0.13(+0.27%) |
Dec 08, 2014 | 48.20 | 48.58 | 47.68 | 48.02 | 3,501,952 | -0.27(-0.56%) |
Dec 05, 2014 | 48.81 | 48.94 | 48.10 | 48.29 | 2,325,583 | -0.62(-1.27%) |
Dec 04, 2014 | 48.26 | 48.92 | 48.21 | 48.91 | 3,900,322 | +0.72(+1.49%) |
Dec 03, 2014 | 48.53 | 48.56 | 47.79 | 48.19 | 2,793,057 | -0.11(-0.23%) |
Dec 02, 2014 | 48.73 | 48.95 | 48.23 | 48.30 | 2,475,131 | -0.40(-0.82%) |
Dec 01, 2014 | 49.00 | 49.49 | 48.58 | 48.70 | 3,765,483 | -0.33(-0.67%) |
Nov 28, 2014 | 48.48 | 49.30 | 48.40 | 49.03 | 2,517,948 | +0.67(+1.39%) |
Nov 26, 2014 | 48.10 | 48.36 | 48.36 | 48.36 | 2,366,100 | +0.18(+0.37%) |
Nov 25, 2014 | 48.25 | 48.51 | 47.93 | 48.18 | 3,641,013 | -0.03(-0.06%) |
Nov 24, 2014 | 48.11 | 48.21 | 47.63 | 48.21 | 5,029,702 | -0.02(-0.04%) |
Nov 21, 2014 | 48.27 | 48.40 | 47.65 | 48.23 | 3,883,870 | +0.54(+1.13%) |
Nov 20, 2014 | 47.52 | 48.24 | 47.52 | 47.69 | 3,794,705 | -0.09(-0.19%) |
Nov 19, 2014 | 47.71 | 48.12 | 47.59 | 47.78 | 4,306,813 | -0.11(-0.23%) |
Nov 18, 2014 | 47.44 | 48.16 | 47.33 | 47.89 | 4,761,183 | +0.48(+1.01%) |
Nov 17, 2014 | 47.01 | 47.74 | 46.88 | 47.41 | 4,432,064 | +0.30(+0.64%) |
Nov 14, 2014 | 46.71 | 47.15 | 46.32 | 47.11 | 4,985,871 | +0.38(+0.82%) |
Nov 13, 2014 | 47.63 | 47.68 | 46.32 | 46.73 | 5,949,820 | -0.75(-1.59%) |
Nov 12, 2014 | 47.56 | 47.68 | 47.18 | 47.48 | 4,689,619 | -0.01(-0.02%) |
Nov 11, 2014 | 48.20 | 48.64 | 47.03 | 47.49 | 8,448,733 | -0.56(-1.17%) |
Nov 10, 2014 | 46.63 | 48.09 | 46.39 | 48.05 | 12,988,321 | +1.24(+2.65%) |
Nov 07, 2014 | 45.00 | 47.49 | 44.88 | 46.81 | 22,488,004 | +1.96(+4.37%) |
Nov 06, 2014 | 43.39 | 44.97 | 43.37 | 44.85 | 27,464,220 | +4.86(+12.15%) |
Nov 05, 2014 | 40.39 | 40.64 | 39.79 | 39.99 | 10,026,192 | +0.19(+0.48%) |
Nov 04, 2014 | 40.00 | 40.11 | 39.45 | 39.80 | 4,171,157 | -0.15(-0.38%) |