Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 42.42 | 42.82 | 41.08 | 41.23 | 25,734,716 | -1.89(-4.39%) |
Jan 29, 2015 | 42.44 | 43.30 | 42.08 | 43.12 | 12,413,414 | +0.87(+2.05%) |
Jan 28, 2015 | 43.34 | 43.43 | 42.15 | 42.26 | 10,112,992 | -0.85(-1.98%) |
Jan 27, 2015 | 42.59 | 43.38 | 42.50 | 43.11 | 9,559,799 | +0.18(+0.43%) |
Jan 26, 2015 | 42.54 | 43.07 | 42.14 | 42.93 | 11,974,297 | +0.27(+0.64%) |
Jan 23, 2015 | 43.49 | 43.49 | 42.60 | 42.65 | 10,071,508 | -0.38(-0.87%) |
Jan 22, 2015 | 43.18 | 43.35 | 42.28 | 43.03 | 13,086,589 | +0.19(+0.45%) |
Jan 21, 2015 | 43.11 | 43.35 | 42.55 | 42.84 | 11,678,874 | -0.51(-1.18%) |
Jan 20, 2015 | 44.45 | 44.61 | 42.87 | 43.35 | 13,267,432 | -0.74(-1.69%) |
Jan 16, 2015 | 43.01 | 44.10 | 44.10 | 44.10 | 11,864,394 | +1.13(+2.62%) |
Jan 15, 2015 | 43.73 | 43.80 | 42.95 | 42.97 | 9,000,141 | -0.55(-1.27%) |
Jan 14, 2015 | 42.78 | 43.77 | 42.26 | 43.52 | 13,829,084 | +0.21(+0.49%) |
Jan 13, 2015 | 44.90 | 45.14 | 42.98 | 43.31 | 20,356,652 | -1.62(-3.60%) |
Jan 12, 2015 | 45.32 | 45.73 | 44.92 | 44.93 | 9,015,739 | -0.01(-0.03%) |
Jan 09, 2015 | 45.56 | 45.91 | 44.48 | 44.94 | 12,850,801 | -1.26(-2.74%) |
Jan 08, 2015 | 46.57 | 46.66 | 46.06 | 46.21 | 11,628,701 | +0.48(+1.05%) |
Jan 07, 2015 | 44.12 | 45.81 | 44.05 | 45.73 | 12,123,209 | +1.78(+4.04%) |
Jan 06, 2015 | 44.83 | 44.92 | 43.52 | 43.95 | 8,032,647 | -0.22(-0.49%) |
Jan 05, 2015 | 44.75 | 45.16 | 43.64 | 44.17 | 11,720,126 | -0.85(-1.88%) |
Jan 02, 2015 | 44.71 | 45.37 | 44.74 | 45.02 | 7,446,043 | +0.31(+0.69%) |
Dec 31, 2014 | 45.58 | 44.71 | 44.71 | 44.71 | 5,838,669 | -0.59(-1.30%) |
Dec 30, 2014 | 45.62 | 45.89 | 45.11 | 45.30 | 8,150,696 | -0.57(-1.25%) |
Dec 29, 2014 | 45.49 | 46.03 | 45.38 | 45.87 | 5,672,717 | +0.11(+0.24%) |
Dec 26, 2014 | 45.44 | 45.94 | 45.44 | 45.76 | 6,086,116 | +0.53(+1.16%) |
Dec 24, 2014 | 44.24 | 45.24 | 45.24 | 45.24 | 6,887,232 | +1.27(+2.89%) |
Dec 23, 2014 | 45.93 | 45.99 | 43.74 | 43.97 | 17,739,322 | -1.79(-3.91%) |
Dec 22, 2014 | 46.26 | 46.63 | 45.66 | 45.76 | 18,845,870 | -0.51(-1.09%) |
Dec 19, 2014 | 46.25 | 46.80 | 45.67 | 46.26 | 18,487,492 | -0.14(-0.31%) |
Dec 18, 2014 | 46.36 | 46.47 | 45.91 | 46.40 | 10,498,819 | +0.92(+2.03%) |
Dec 17, 2014 | 44.75 | 45.59 | 44.47 | 45.48 | 8,686,218 | +0.90(+2.02%) |
Dec 16, 2014 | 44.48 | 45.73 | 44.27 | 44.58 | 12,506,811 | -0.25(-0.56%) |
Dec 15, 2014 | 44.92 | 45.41 | 44.28 | 44.83 | 10,583,716 | +0.24(+0.54%) |
Dec 12, 2014 | 45.45 | 45.89 | 44.42 | 44.59 | 13,497,005 | -1.20(-2.63%) |
Dec 11, 2014 | 45.42 | 46.43 | 45.26 | 45.80 | 13,930,845 | -0.38(-0.81%) |
Dec 10, 2014 | 47.44 | 47.44 | 46.14 | 46.17 | 12,550,436 | -1.07(-2.26%) |
Dec 09, 2014 | 46.60 | 47.27 | 46.19 | 47.24 | 10,006,147 | -0.19(-0.40%) |
Dec 08, 2014 | 47.70 | 48.34 | 47.38 | 47.43 | 7,980,017 | -0.20(-0.42%) |
Dec 05, 2014 | 47.50 | 47.68 | 47.37 | 47.63 | 6,381,725 | +0.10(+0.20%) |
Dec 04, 2014 | 46.70 | 47.73 | 46.66 | 47.53 | 11,226,438 | +0.73(+1.56%) |
Dec 03, 2014 | 47.26 | 47.47 | 46.74 | 46.80 | 8,520,059 | -0.53(-1.11%) |
Dec 02, 2014 | 47.06 | 47.48 | 46.90 | 47.33 | 9,501,311 | +0.11(+0.23%) |
Dec 01, 2014 | 47.20 | 47.48 | 47.03 | 47.22 | 7,150,106 | -0.06(-0.13%) |
Nov 28, 2014 | 47.14 | 47.47 | 47.07 | 47.28 | 4,323,168 | +0.34(+0.73%) |
Nov 26, 2014 | 46.69 | 46.94 | 46.94 | 46.94 | 5,921,951 | +0.44(+0.94%) |
Nov 25, 2014 | 46.21 | 46.60 | 45.87 | 46.50 | 11,051,820 | +0.19(+0.41%) |
Nov 24, 2014 | 46.05 | 46.50 | 46.05 | 46.31 | 11,313,715 | +0.29(+0.62%) |
Nov 21, 2014 | 45.37 | 46.02 | 44.92 | 46.02 | 13,415,783 | +1.48(+3.33%) |
Nov 20, 2014 | 44.44 | 44.87 | 44.36 | 44.54 | 7,282,485 | -0.21(-0.47%) |
Nov 19, 2014 | 45.01 | 45.19 | 44.56 | 44.75 | 8,358,776 | -0.38(-0.83%) |
Nov 18, 2014 | 44.26 | 45.26 | 44.26 | 45.13 | 9,414,584 | +0.69(+1.55%) |
Nov 17, 2014 | 43.78 | 44.69 | 43.75 | 44.44 | 10,416,958 | +0.71(+1.63%) |
Nov 14, 2014 | 43.71 | 43.73 | 43.13 | 43.73 | 6,857,079 | +0.25(+0.58%) |
Nov 13, 2014 | 43.90 | 44.27 | 43.32 | 43.47 | 6,601,442 | -0.09(-0.20%) |
Nov 12, 2014 | 43.43 | 43.74 | 43.43 | 43.56 | 7,854,987 | -0.06(-0.14%) |
Nov 11, 2014 | 43.51 | 43.86 | 43.38 | 43.62 | 7,378,599 | +0.04(+0.09%) |
Nov 10, 2014 | 42.35 | 43.77 | 42.27 | 43.58 | 13,923,813 | +1.56(+3.72%) |
Nov 07, 2014 | 42.57 | 42.59 | 41.89 | 42.02 | 10,249,389 | -0.83(-1.93%) |
Nov 06, 2014 | 42.87 | 43.31 | 42.65 | 42.84 | 7,541,254 | +0.12(+0.27%) |
Nov 05, 2014 | 43.38 | 43.50 | 42.50 | 42.73 | 9,462,475 | -0.08(-0.19%) |
Nov 04, 2014 | 43.19 | 43.46 | 42.58 | 42.81 | 14,258,523 | -0.40(-0.93%) |