Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 42.89 | 43.66 | 42.85 | 43.20 | 10,738,015 | +0.05(+0.11%) |
Jan 29, 2015 | 42.56 | 43.39 | 42.34 | 43.16 | 9,759,879 | +0.49(+1.16%) |
Jan 28, 2015 | 43.60 | 43.85 | 42.63 | 42.66 | 9,973,886 | -0.81(-1.87%) |
Jan 27, 2015 | 43.53 | 44.26 | 43.33 | 43.47 | 12,277,682 | -1.62(-3.58%) |
Jan 26, 2015 | 44.16 | 45.13 | 43.65 | 45.09 | 9,800,429 | +0.99(+2.25%) |
Jan 23, 2015 | 45.15 | 45.25 | 44.04 | 44.10 | 12,739,948 | -1.28(-2.83%) |
Jan 22, 2015 | 45.75 | 45.89 | 45.14 | 45.38 | 12,307,050 | -0.89(-1.92%) |
Jan 21, 2015 | 45.86 | 46.49 | 45.57 | 46.27 | 5,918,152 | +0.38(+0.83%) |
Jan 20, 2015 | 46.10 | 46.23 | 45.38 | 45.89 | 7,611,172 | +0.10(+0.22%) |
Jan 16, 2015 | 44.94 | 45.83 | 44.86 | 45.79 | 9,579,328 | +0.74(+1.63%) |
Jan 15, 2015 | 45.23 | 45.60 | 44.93 | 45.05 | 7,954,447 | -0.18(-0.40%) |
Jan 14, 2015 | 44.96 | 45.27 | 44.49 | 45.23 | 8,850,596 | -0.35(-0.77%) |
Jan 13, 2015 | 45.93 | 46.40 | 45.18 | 45.58 | 5,772,123 | -0.07(-0.15%) |
Jan 12, 2015 | 45.99 | 46.10 | 45.22 | 45.65 | 7,654,273 | -0.55(-1.20%) |
Jan 09, 2015 | 46.90 | 47.02 | 45.80 | 46.21 | 4,795,671 | -0.74(-1.57%) |
Jan 08, 2015 | 46.08 | 46.99 | 45.95 | 46.94 | 6,457,326 | +1.20(+2.62%) |
Jan 07, 2015 | 46.28 | 46.30 | 45.58 | 45.74 | 6,963,736 | -0.10(-0.22%) |
Jan 06, 2015 | 46.08 | 46.18 | 45.32 | 45.84 | 7,185,596 | -0.08(-0.17%) |
Jan 05, 2015 | 46.91 | 47.16 | 45.86 | 45.92 | 9,421,721 | -0.96(-2.06%) |
Jan 02, 2015 | 46.92 | 47.23 | 46.27 | 46.88 | 4,476,037 | +0.05(+0.10%) |
Dec 31, 2014 | 47.52 | 46.84 | 46.84 | 46.84 | 2,932,711 | -0.49(-1.03%) |
Dec 30, 2014 | 47.42 | 47.54 | 47.24 | 47.32 | 2,681,111 | -0.18(-0.38%) |
Dec 29, 2014 | 47.48 | 47.69 | 47.39 | 47.50 | 2,789,892 | -0.13(-0.27%) |
Dec 26, 2014 | 47.87 | 47.91 | 47.61 | 47.63 | 2,102,931 | +0.04(+0.08%) |
Dec 24, 2014 | 47.72 | 47.59 | 47.59 | 47.59 | 1,852,599 | -0.08(-0.16%) |
Dec 23, 2014 | 47.67 | 48.11 | 47.59 | 47.67 | 3,463,678 | +0.17(+0.37%) |
Dec 22, 2014 | 47.40 | 47.66 | 47.13 | 47.50 | 3,575,246 | +0.20(+0.43%) |
Dec 19, 2014 | 47.06 | 47.62 | 46.82 | 47.29 | 9,677,689 | +0.25(+0.53%) |
Dec 18, 2014 | 45.99 | 47.04 | 45.99 | 47.04 | 7,228,433 | +1.71(+3.78%) |
Dec 17, 2014 | 44.77 | 45.49 | 44.23 | 45.33 | 10,352,995 | +0.40(+0.90%) |
Dec 16, 2014 | 44.20 | 46.21 | 44.13 | 44.92 | 10,181,411 | +0.80(+1.82%) |
Dec 15, 2014 | 44.71 | 45.16 | 43.85 | 44.12 | 9,168,771 | -0.21(-0.48%) |
Dec 12, 2014 | 45.82 | 45.91 | 44.21 | 44.33 | 10,786,191 | -2.19(-4.71%) |
Dec 11, 2014 | 46.91 | 47.12 | 46.39 | 46.52 | 4,780,889 | -0.10(-0.21%) |
Dec 10, 2014 | 48.07 | 48.18 | 46.47 | 46.62 | 5,832,298 | -1.65(-3.43%) |
Dec 09, 2014 | 47.63 | 48.31 | 47.44 | 48.28 | 5,381,192 | +0.02(+0.03%) |
Dec 08, 2014 | 49.21 | 49.23 | 47.88 | 48.26 | 5,529,952 | -0.96(-1.96%) |
Dec 05, 2014 | 49.05 | 49.44 | 48.87 | 49.23 | 4,273,127 | +0.24(+0.50%) |
Dec 04, 2014 | 48.90 | 49.18 | 48.71 | 48.98 | 3,074,324 | +0.06(+0.12%) |
Dec 03, 2014 | 48.41 | 49.03 | 48.28 | 48.92 | 6,964,379 | +0.71(+1.48%) |
Dec 02, 2014 | 47.69 | 48.28 | 47.55 | 48.21 | 4,074,751 | +0.55(+1.16%) |
Dec 01, 2014 | 48.02 | 48.03 | 47.38 | 47.66 | 6,309,054 | -0.71(-1.47%) |
Nov 28, 2014 | 49.22 | 49.26 | 48.02 | 48.37 | 4,595,187 | -1.24(-2.49%) |
Nov 26, 2014 | 49.79 | 49.60 | 49.60 | 49.60 | 2,441,224 | -0.24(-0.49%) |
Nov 25, 2014 | 49.96 | 50.03 | 49.48 | 49.85 | 3,824,104 | -0.05(-0.11%) |
Nov 24, 2014 | 49.76 | 49.99 | 49.61 | 49.90 | 3,299,294 | +0.14(+0.27%) |
Nov 21, 2014 | 49.32 | 49.92 | 49.26 | 49.76 | 5,263,789 | +1.05(+2.15%) |
Nov 20, 2014 | 48.37 | 49.01 | 48.29 | 48.72 | 2,929,640 | +0.05(+0.09%) |
Nov 19, 2014 | 48.47 | 48.81 | 48.28 | 48.67 | 2,772,099 | +0.08(+0.17%) |
Nov 18, 2014 | 48.28 | 48.83 | 48.21 | 48.59 | 3,315,731 | +0.23(+0.47%) |
Nov 17, 2014 | 48.20 | 48.52 | 48.09 | 48.36 | 2,965,411 | +0.09(+0.19%) |
Nov 14, 2014 | 48.08 | 48.47 | 48.08 | 48.27 | 3,091,383 | +0.08(+0.16%) |
Nov 13, 2014 | 48.63 | 48.69 | 47.88 | 48.19 | 4,741,867 | -0.40(-0.83%) |
Nov 12, 2014 | 48.47 | 48.85 | 48.47 | 48.60 | 3,769,341 | -0.03(-0.06%) |
Nov 11, 2014 | 49.04 | 49.04 | 48.51 | 48.63 | 3,272,129 | -0.41(-0.84%) |
Nov 10, 2014 | 48.94 | 49.15 | 48.86 | 49.04 | 2,673,787 | +0.19(+0.39%) |
Nov 07, 2014 | 48.81 | 49.13 | 48.59 | 48.85 | 4,472,216 | +0.14(+0.29%) |
Nov 06, 2014 | 48.68 | 48.87 | 48.39 | 48.71 | 4,613,764 | +0.20(+0.40%) |
Nov 05, 2014 | 48.88 | 48.89 | 48.32 | 48.51 | 5,176,688 | +0.17(+0.34%) |
Nov 04, 2014 | 49.00 | 49.27 | 48.04 | 48.35 | 9,164,416 | -0.24(-0.50%) |