Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 45.21 | 45.61 | 44.95 | 45.00 | 1,849,166 | -0.70(-1.52%) |
Jan 29, 2015 | 45.83 | 46.08 | 44.89 | 45.70 | 2,014,787 | -0.07(-0.16%) |
Jan 28, 2015 | 47.42 | 47.58 | 45.73 | 45.77 | 2,223,773 | -0.95(-2.03%) |
Jan 27, 2015 | 46.36 | 46.85 | 46.04 | 46.72 | 2,798,581 | -0.03(-0.06%) |
Jan 26, 2015 | 46.52 | 46.79 | 46.32 | 46.75 | 2,286,198 | +0.33(+0.72%) |
Jan 23, 2015 | 46.90 | 47.14 | 46.23 | 46.41 | 3,552,363 | -1.00(-2.11%) |
Jan 22, 2015 | 46.37 | 47.60 | 46.30 | 47.42 | 3,350,299 | +1.46(+3.18%) |
Jan 21, 2015 | 45.64 | 46.01 | 45.42 | 45.96 | 3,222,254 | +0.43(+0.94%) |
Jan 20, 2015 | 45.73 | 45.96 | 45.35 | 45.53 | 3,519,722 | +0.07(+0.15%) |
Jan 16, 2015 | 44.48 | 45.48 | 44.39 | 45.46 | 2,799,161 | +0.65(+1.45%) |
Jan 15, 2015 | 44.68 | 45.21 | 44.48 | 44.81 | 2,442,785 | +0.13(+0.29%) |
Jan 14, 2015 | 44.11 | 44.81 | 44.11 | 44.68 | 1,813,696 | -0.02(-0.05%) |
Jan 13, 2015 | 45.26 | 45.57 | 44.22 | 44.70 | 2,057,953 | -0.23(-0.50%) |
Jan 12, 2015 | 45.38 | 45.38 | 44.65 | 44.93 | 2,217,555 | -0.68(-1.50%) |
Jan 09, 2015 | 45.74 | 46.03 | 45.44 | 45.61 | 1,515,558 | -0.36(-0.79%) |
Jan 08, 2015 | 45.15 | 46.09 | 44.97 | 45.97 | 2,001,277 | +1.29(+2.89%) |
Jan 07, 2015 | 44.80 | 45.06 | 44.35 | 44.68 | 1,555,466 | +0.27(+0.61%) |
Jan 06, 2015 | 44.71 | 44.96 | 43.92 | 44.41 | 1,975,661 | -0.58(-1.29%) |
Jan 05, 2015 | 46.21 | 46.21 | 44.99 | 44.99 | 1,732,611 | -1.53(-3.28%) |
Jan 02, 2015 | 47.03 | 47.42 | 46.18 | 46.52 | 1,092,455 | -0.48(-1.03%) |
Dec 31, 2014 | 47.41 | 47.00 | 47.00 | 47.00 | 1,009,176 | -0.17(-0.36%) |
Dec 30, 2014 | 47.21 | 47.56 | 47.01 | 47.17 | 1,341,563 | -0.07(-0.16%) |
Dec 29, 2014 | 46.85 | 47.48 | 46.62 | 47.24 | 1,238,977 | +0.40(+0.84%) |
Dec 26, 2014 | 46.89 | 47.18 | 46.67 | 46.85 | 634,489 | -0.04(-0.09%) |
Dec 24, 2014 | 47.20 | 46.89 | 46.89 | 46.89 | 569,173 | -0.07(-0.15%) |
Dec 23, 2014 | 46.24 | 47.09 | 45.93 | 46.96 | 1,106,055 | +0.90(+1.95%) |
Dec 22, 2014 | 45.79 | 46.14 | 45.51 | 46.06 | 1,164,827 | +0.46(+1.02%) |
Dec 19, 2014 | 46.21 | 46.32 | 45.22 | 45.59 | 1,795,119 | -0.41(-0.89%) |
Dec 18, 2014 | 46.48 | 46.60 | 45.25 | 46.00 | 2,111,764 | +0.16(+0.34%) |
Dec 17, 2014 | 45.23 | 45.96 | 44.41 | 45.85 | 1,858,998 | +0.98(+2.17%) |
Dec 16, 2014 | 43.45 | 45.71 | 43.41 | 44.87 | 3,050,842 | +1.27(+2.91%) |
Dec 15, 2014 | 43.60 | 44.03 | 43.12 | 43.60 | 1,817,889 | +0.25(+0.58%) |
Dec 12, 2014 | 43.34 | 44.07 | 43.27 | 43.35 | 1,931,222 | -0.54(-1.23%) |
Dec 11, 2014 | 43.63 | 44.78 | 43.48 | 43.89 | 2,075,639 | +0.16(+0.37%) |
Dec 10, 2014 | 45.40 | 45.53 | 43.31 | 43.73 | 2,610,505 | -1.99(-4.36%) |
Dec 09, 2014 | 44.48 | 45.77 | 44.24 | 45.72 | 1,729,015 | +0.33(+0.74%) |
Dec 08, 2014 | 46.00 | 46.09 | 44.74 | 45.38 | 2,836,047 | -0.62(-1.35%) |
Dec 05, 2014 | 46.45 | 46.65 | 45.89 | 46.00 | 1,570,336 | -0.23(-0.50%) |
Dec 04, 2014 | 47.16 | 47.24 | 45.89 | 46.23 | 1,993,896 | -1.10(-2.33%) |
Dec 03, 2014 | 46.74 | 47.41 | 46.61 | 47.34 | 1,495,016 | +0.77(+1.66%) |
Dec 02, 2014 | 46.26 | 46.92 | 46.19 | 46.57 | 2,047,978 | +0.47(+1.03%) |
Dec 01, 2014 | 47.84 | 47.86 | 45.50 | 46.09 | 4,736,257 | -2.03(-4.22%) |
Nov 28, 2014 | 50.14 | 50.23 | 47.97 | 48.12 | 2,052,735 | -2.34(-4.64%) |
Nov 26, 2014 | 50.19 | 50.47 | 50.47 | 50.47 | 1,232,059 | +0.30(+0.61%) |
Nov 25, 2014 | 49.34 | 50.62 | 49.15 | 50.16 | 2,323,493 | +0.98(+2.00%) |
Nov 24, 2014 | 49.10 | 49.46 | 48.79 | 49.18 | 1,214,679 | +0.35(+0.71%) |
Nov 21, 2014 | 49.01 | 49.23 | 48.62 | 48.83 | 1,105,980 | +0.26(+0.53%) |
Nov 20, 2014 | 48.10 | 48.61 | 48.05 | 48.58 | 1,125,588 | +0.36(+0.74%) |
Nov 19, 2014 | 47.97 | 48.41 | 47.93 | 48.22 | 1,078,442 | +0.17(+0.35%) |
Nov 18, 2014 | 48.23 | 48.33 | 47.85 | 48.05 | 1,127,573 | +0.03(+0.07%) |
Nov 17, 2014 | 47.88 | 48.64 | 47.86 | 48.02 | 1,649,445 | +0.09(+0.18%) |
Nov 14, 2014 | 48.21 | 48.42 | 47.85 | 47.93 | 1,126,436 | -0.26(-0.55%) |
Nov 13, 2014 | 48.60 | 49.02 | 48.16 | 48.19 | 1,364,956 | -0.38(-0.78%) |
Nov 12, 2014 | 47.95 | 48.61 | 47.81 | 48.57 | 2,125,535 | +0.56(+1.16%) |
Nov 11, 2014 | 47.76 | 48.51 | 47.75 | 48.02 | 1,552,305 | +0.30(+0.62%) |
Nov 10, 2014 | 47.43 | 47.95 | 47.39 | 47.72 | 1,646,933 | +0.58(+1.24%) |
Nov 07, 2014 | 47.11 | 47.50 | 46.95 | 47.13 | 1,759,435 | +0.22(+0.46%) |
Nov 06, 2014 | 46.97 | 47.22 | 46.65 | 46.92 | 2,283,729 | +0.04(+0.09%) |
Nov 05, 2014 | 46.78 | 47.02 | 46.32 | 46.88 | 2,067,487 | +0.29(+0.63%) |
Nov 04, 2014 | 46.57 | 46.71 | 46.10 | 46.59 | 2,451,441 | -0.08(-0.17%) |