Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 47.09 | 47.09 | 46.08 | 46.09 | 542,660 | -1.16(-2.45%) |
Jan 29, 2015 | 46.61 | 47.25 | 46.33 | 47.25 | 315,584 | +0.66(+1.42%) |
Jan 28, 2015 | 47.20 | 47.52 | 46.46 | 46.58 | 325,820 | -0.47(-1.00%) |
Jan 27, 2015 | 46.79 | 47.25 | 46.79 | 47.05 | 349,218 | +0.05(+0.11%) |
Jan 26, 2015 | 46.91 | 47.15 | 46.51 | 47.00 | 504,820 | +0.01(+0.02%) |
Jan 23, 2015 | 46.87 | 47.17 | 46.87 | 46.99 | 426,867 | +0.17(+0.36%) |
Jan 22, 2015 | 47.02 | 47.20 | 46.52 | 46.82 | 698,158 | -0.18(-0.39%) |
Jan 21, 2015 | 46.52 | 47.04 | 46.15 | 47.01 | 574,896 | +0.45(+0.96%) |
Jan 20, 2015 | 46.67 | 46.67 | 46.13 | 46.56 | 3,822,380 | +0.10(+0.21%) |
Jan 16, 2015 | 46.07 | 46.49 | 45.93 | 46.46 | 2,104,274 | +0.40(+0.88%) |
Jan 15, 2015 | 45.74 | 46.15 | 45.72 | 46.06 | 393,614 | +0.32(+0.71%) |
Jan 14, 2015 | 45.24 | 45.79 | 45.02 | 45.73 | 495,883 | +0.39(+0.85%) |
Jan 13, 2015 | 45.49 | 45.98 | 45.11 | 45.35 | 517,731 | +0.18(+0.41%) |
Jan 12, 2015 | 45.31 | 45.40 | 44.91 | 45.16 | 616,541 | -0.14(-0.31%) |
Jan 09, 2015 | 45.64 | 45.68 | 45.08 | 45.30 | 712,083 | -0.32(-0.70%) |
Jan 08, 2015 | 45.65 | 45.76 | 45.45 | 45.62 | 974,667 | +0.36(+0.79%) |
Jan 07, 2015 | 45.13 | 45.40 | 44.72 | 45.27 | 772,642 | +0.46(+1.03%) |
Jan 06, 2015 | 44.76 | 45.56 | 44.76 | 44.80 | 1,708,510 | +0.04(+0.09%) |
Jan 05, 2015 | 45.32 | 45.40 | 44.61 | 44.77 | 1,154,441 | -0.65(-1.43%) |
Jan 02, 2015 | 45.38 | 45.46 | 44.87 | 45.41 | 2,319,567 | +0.32(+0.70%) |
Dec 31, 2014 | 46.17 | 45.10 | 45.10 | 45.10 | 1,443,940 | -0.88(-1.92%) |
Dec 30, 2014 | 46.83 | 46.83 | 45.95 | 45.98 | 3,989,398 | -1.00(-2.12%) |
Dec 29, 2014 | 46.52 | 47.16 | 46.40 | 46.97 | 25,661,110 | +0.65(+1.41%) |
Dec 26, 2014 | 45.71 | 46.51 | 45.71 | 46.32 | 308,661 | +0.54(+1.17%) |
Dec 24, 2014 | 44.95 | 45.78 | 45.78 | 45.78 | 193,539 | +0.79(+1.76%) |
Dec 23, 2014 | 44.93 | 45.20 | 44.85 | 44.99 | 484,827 | +0.14(+0.32%) |
Dec 22, 2014 | 44.76 | 44.87 | 44.54 | 44.85 | 230,276 | +0.08(+0.19%) |
Dec 19, 2014 | 44.87 | 45.04 | 44.53 | 44.77 | 695,870 | +0.06(+0.14%) |
Dec 18, 2014 | 44.03 | 44.71 | 43.92 | 44.71 | 240,873 | +0.83(+1.89%) |
Dec 17, 2014 | 43.08 | 43.94 | 43.08 | 43.88 | 409,370 | +0.82(+1.91%) |
Dec 16, 2014 | 43.16 | 43.73 | 42.74 | 43.06 | 788,244 | -0.06(-0.13%) |
Dec 15, 2014 | 43.80 | 43.80 | 42.88 | 43.11 | 330,752 | -0.39(-0.90%) |
Dec 12, 2014 | 43.85 | 44.13 | 43.49 | 43.50 | 251,606 | -0.46(-1.04%) |
Dec 11, 2014 | 43.61 | 44.25 | 43.61 | 43.96 | 237,646 | +0.41(+0.94%) |
Dec 10, 2014 | 44.08 | 44.39 | 43.53 | 43.55 | 298,748 | -0.58(-1.31%) |
Dec 09, 2014 | 43.71 | 44.19 | 43.71 | 44.13 | 459,881 | +0.28(+0.64%) |
Dec 08, 2014 | 43.60 | 44.06 | 43.60 | 43.85 | 305,582 | +0.33(+0.75%) |
Dec 05, 2014 | 43.54 | 43.71 | 43.35 | 43.53 | 418,273 | -0.30(-0.68%) |
Dec 04, 2014 | 43.90 | 44.05 | 43.66 | 43.83 | 286,795 | -0.01(-0.03%) |
Dec 03, 2014 | 43.92 | 43.95 | 43.62 | 43.84 | 475,049 | -0.09(-0.20%) |
Dec 02, 2014 | 43.52 | 44.05 | 43.39 | 43.92 | 980,999 | +0.31(+0.71%) |
Dec 01, 2014 | 42.97 | 43.97 | 42.97 | 43.61 | 1,638,434 | +0.00(+0.00%) |
Nov 28, 2014 | 43.28 | 43.81 | 43.28 | 43.61 | 120,645 | +0.39(+0.90%) |
Nov 26, 2014 | 43.06 | 43.22 | 43.22 | 43.22 | 344,437 | +0.23(+0.54%) |
Nov 25, 2014 | 43.16 | 43.16 | 42.78 | 42.99 | 240,072 | -0.04(-0.09%) |
Nov 24, 2014 | 43.41 | 43.47 | 42.99 | 43.03 | 341,680 | -0.34(-0.78%) |
Nov 21, 2014 | 43.40 | 43.52 | 43.01 | 43.37 | 376,798 | +0.17(+0.39%) |
Nov 20, 2014 | 43.39 | 43.39 | 43.04 | 43.20 | 283,374 | -0.09(-0.20%) |
Nov 19, 2014 | 43.27 | 43.39 | 43.08 | 43.29 | 281,542 | -0.04(-0.10%) |
Nov 18, 2014 | 43.22 | 43.51 | 43.09 | 43.33 | 400,687 | +0.14(+0.32%) |
Nov 17, 2014 | 42.59 | 43.22 | 42.59 | 43.19 | 253,808 | +0.51(+1.21%) |
Nov 14, 2014 | 42.82 | 42.90 | 42.60 | 42.68 | 321,215 | -0.18(-0.41%) |
Nov 13, 2014 | 43.32 | 43.46 | 42.79 | 42.85 | 445,487 | -0.40(-0.93%) |
Nov 12, 2014 | 44.00 | 44.00 | 43.04 | 43.25 | 394,535 | -0.73(-1.66%) |
Nov 11, 2014 | 44.12 | 44.17 | 43.83 | 43.98 | 137,291 | -0.16(-0.36%) |
Nov 10, 2014 | 43.93 | 44.18 | 43.80 | 44.14 | 161,748 | +0.23(+0.53%) |
Nov 07, 2014 | 43.52 | 43.91 | 43.45 | 43.91 | 270,490 | +0.41(+0.94%) |
Nov 06, 2014 | 44.23 | 44.23 | 43.25 | 43.50 | 415,225 | -0.68(-1.54%) |
Nov 05, 2014 | 43.47 | 44.19 | 43.47 | 44.18 | 226,787 | +0.99(+2.29%) |
Nov 04, 2014 | 43.58 | 43.64 | 43.07 | 43.19 | 617,101 | -0.38(-0.88%) |