Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 47.20 | 49.43 | 46.97 | 48.56 | 8,914,809 | +1.04(+2.20%) |
Jan 29, 2015 | 48.31 | 48.32 | 46.52 | 47.52 | 10,764,636 | -0.24(-0.50%) |
Jan 28, 2015 | 51.11 | 51.27 | 47.68 | 47.76 | 12,349,140 | -3.72(-7.23%) |
Jan 27, 2015 | 51.16 | 51.61 | 50.61 | 51.48 | 5,400,991 | -0.04(-0.07%) |
Jan 26, 2015 | 50.55 | 51.55 | 50.54 | 51.52 | 6,824,257 | +0.53(+1.03%) |
Jan 23, 2015 | 52.44 | 52.78 | 50.92 | 50.99 | 6,963,726 | -1.49(-2.84%) |
Jan 22, 2015 | 53.05 | 53.37 | 51.87 | 52.48 | 5,221,344 | -0.81(-1.52%) |
Jan 21, 2015 | 52.27 | 53.33 | 52.02 | 53.29 | 3,463,434 | +1.27(+2.44%) |
Jan 20, 2015 | 51.92 | 52.10 | 50.90 | 52.02 | 6,482,039 | +0.03(+0.05%) |
Jan 16, 2015 | 51.15 | 52.04 | 51.08 | 52.00 | 7,994,751 | +1.33(+2.62%) |
Jan 15, 2015 | 52.42 | 52.61 | 50.61 | 50.67 | 5,859,504 | -0.89(-1.73%) |
Jan 14, 2015 | 51.44 | 51.60 | 50.34 | 51.56 | 8,820,972 | -0.16(-0.31%) |
Jan 13, 2015 | 52.05 | 52.68 | 51.02 | 51.72 | 10,010,422 | -0.56(-1.07%) |
Jan 12, 2015 | 54.25 | 54.45 | 51.91 | 52.28 | 8,532,406 | -2.93(-5.30%) |
Jan 09, 2015 | 57.07 | 57.28 | 55.06 | 55.21 | 5,634,100 | -1.56(-2.75%) |
Jan 08, 2015 | 55.57 | 56.80 | 55.28 | 56.77 | 7,494,439 | +1.64(+2.98%) |
Jan 07, 2015 | 55.64 | 55.96 | 54.58 | 55.13 | 5,194,697 | +0.05(+0.10%) |
Jan 06, 2015 | 55.52 | 56.21 | 54.56 | 55.08 | 6,337,667 | -0.69(-1.23%) |
Jan 05, 2015 | 57.64 | 57.64 | 54.77 | 55.76 | 7,518,067 | -2.67(-4.57%) |
Jan 02, 2015 | 57.97 | 58.90 | 57.67 | 58.43 | 3,630,489 | -0.04(-0.06%) |
Dec 31, 2014 | 58.75 | 58.47 | 58.47 | 58.47 | 3,204,437 | -0.64(-1.09%) |
Dec 30, 2014 | 59.45 | 59.79 | 58.84 | 59.11 | 2,878,948 | -0.49(-0.82%) |
Dec 29, 2014 | 59.98 | 60.30 | 59.39 | 59.60 | 3,788,039 | +0.09(+0.15%) |
Dec 26, 2014 | 59.52 | 60.02 | 59.22 | 59.51 | 2,547,965 | +0.46(+0.79%) |
Dec 24, 2014 | 59.23 | 59.05 | 59.05 | 59.05 | 2,727,974 | -0.27(-0.45%) |
Dec 23, 2014 | 59.74 | 59.96 | 58.89 | 59.31 | 4,586,533 | +0.18(+0.30%) |
Dec 22, 2014 | 59.01 | 59.15 | 57.83 | 59.13 | 5,140,060 | -0.70(-1.18%) |
Dec 19, 2014 | 59.02 | 59.87 | 58.02 | 59.84 | 8,143,731 | +1.61(+2.76%) |
Dec 18, 2014 | 58.61 | 58.78 | 56.90 | 58.23 | 5,514,910 | +1.12(+1.95%) |
Dec 17, 2014 | 55.65 | 58.03 | 55.59 | 57.12 | 7,013,858 | +1.50(+2.69%) |
Dec 16, 2014 | 54.92 | 57.21 | 54.34 | 55.62 | 8,453,992 | +0.37(+0.66%) |
Dec 15, 2014 | 55.45 | 56.16 | 54.99 | 55.25 | 5,453,937 | +0.34(+0.62%) |
Dec 12, 2014 | 55.60 | 55.76 | 54.32 | 54.91 | 6,252,305 | -1.30(-2.32%) |
Dec 11, 2014 | 56.19 | 57.65 | 55.93 | 56.22 | 5,187,487 | -0.06(-0.11%) |
Dec 10, 2014 | 56.96 | 57.05 | 55.82 | 56.28 | 6,121,871 | -1.65(-2.85%) |
Dec 09, 2014 | 56.88 | 58.13 | 56.57 | 57.93 | 6,742,555 | +1.03(+1.80%) |
Dec 08, 2014 | 58.88 | 58.89 | 56.77 | 56.90 | 8,512,294 | -2.77(-4.65%) |
Dec 05, 2014 | 59.52 | 60.33 | 58.90 | 59.68 | 5,056,870 | -0.41(-0.68%) |
Dec 04, 2014 | 59.59 | 60.60 | 58.28 | 60.09 | 7,337,595 | -0.21(-0.34%) |
Dec 03, 2014 | 59.39 | 60.44 | 58.89 | 60.29 | 4,886,093 | +1.28(+2.18%) |
Dec 02, 2014 | 58.63 | 59.75 | 58.29 | 59.01 | 5,497,830 | +0.12(+0.21%) |
Dec 01, 2014 | 58.56 | 59.28 | 57.59 | 58.89 | 9,261,233 | -0.51(-0.87%) |
Nov 28, 2014 | 60.04 | 60.23 | 58.13 | 59.40 | 8,632,229 | -3.77(-5.96%) |
Nov 26, 2014 | 63.94 | 63.17 | 63.17 | 63.17 | 5,189,846 | -1.04(-1.61%) |
Nov 25, 2014 | 65.45 | 65.74 | 64.03 | 64.20 | 3,921,184 | -0.97(-1.48%) |
Nov 24, 2014 | 65.44 | 65.74 | 64.75 | 65.17 | 4,319,346 | -0.24(-0.37%) |
Nov 21, 2014 | 65.17 | 65.61 | 64.29 | 65.41 | 4,082,536 | +1.29(+2.02%) |
Nov 20, 2014 | 63.46 | 64.32 | 63.29 | 64.11 | 3,656,281 | +0.77(+1.22%) |
Nov 19, 2014 | 63.79 | 64.42 | 63.12 | 63.34 | 5,022,698 | -0.50(-0.78%) |
Nov 18, 2014 | 63.65 | 64.31 | 63.33 | 63.84 | 3,692,661 | +0.20(+0.32%) |
Nov 17, 2014 | 63.02 | 64.03 | 62.95 | 63.64 | 5,035,327 | +0.43(+0.67%) |
Nov 14, 2014 | 63.71 | 64.01 | 62.05 | 63.21 | 5,124,241 | -0.16(-0.25%) |
Nov 13, 2014 | 64.46 | 64.49 | 62.25 | 63.37 | 6,471,786 | -1.31(-2.03%) |
Nov 12, 2014 | 64.27 | 65.54 | 63.94 | 64.68 | 4,165,931 | -0.09(-0.14%) |
Nov 11, 2014 | 65.11 | 65.21 | 64.03 | 64.77 | 6,186,183 | -0.37(-0.57%) |
Nov 10, 2014 | 65.66 | 66.14 | 64.64 | 65.14 | 5,884,413 | +0.23(+0.35%) |
Nov 07, 2014 | 64.45 | 65.89 | 64.34 | 64.91 | 5,573,785 | +0.35(+0.54%) |
Nov 06, 2014 | 62.69 | 64.61 | 62.47 | 64.57 | 6,129,226 | +1.16(+1.83%) |
Nov 05, 2014 | 61.68 | 63.67 | 61.26 | 63.40 | 5,405,332 | +2.14(+3.50%) |
Nov 04, 2014 | 61.85 | 61.94 | 60.45 | 61.26 | 5,022,845 | -1.40(-2.23%) |