Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 39.61 | 39.79 | 38.44 | 38.90 | 2,067,508 | -0.96(-2.41%) |
Jan 29, 2015 | 39.79 | 39.93 | 38.86 | 39.86 | 1,957,591 | +0.05(+0.12%) |
Jan 28, 2015 | 40.99 | 41.11 | 39.63 | 39.81 | 1,758,058 | -0.93(-2.27%) |
Jan 27, 2015 | 40.06 | 41.28 | 40.06 | 40.74 | 1,355,357 | +0.03(+0.08%) |
Jan 26, 2015 | 39.81 | 40.74 | 39.30 | 40.70 | 2,873,084 | +1.03(+2.60%) |
Jan 23, 2015 | 41.43 | 41.67 | 39.61 | 39.67 | 2,480,484 | -1.94(-4.67%) |
Jan 22, 2015 | 41.26 | 41.82 | 40.87 | 41.61 | 1,239,308 | +0.45(+1.10%) |
Jan 21, 2015 | 40.11 | 41.39 | 39.77 | 41.16 | 2,128,039 | +1.07(+2.68%) |
Jan 20, 2015 | 40.50 | 40.76 | 39.15 | 40.08 | 3,562,329 | -1.37(-3.31%) |
Jan 16, 2015 | 41.27 | 41.70 | 40.42 | 41.45 | 2,249,324 | -0.06(-0.14%) |
Jan 15, 2015 | 41.99 | 42.47 | 41.27 | 41.51 | 1,515,186 | -0.41(-0.97%) |
Jan 14, 2015 | 41.24 | 42.02 | 41.15 | 41.92 | 1,997,771 | -0.13(-0.31%) |
Jan 13, 2015 | 42.75 | 43.07 | 41.15 | 42.05 | 2,977,323 | -0.24(-0.57%) |
Jan 12, 2015 | 45.88 | 46.03 | 42.07 | 42.29 | 3,047,504 | -3.23(-7.10%) |
Jan 09, 2015 | 45.95 | 46.64 | 45.48 | 45.52 | 1,560,462 | -0.36(-0.77%) |
Jan 08, 2015 | 45.98 | 46.40 | 45.54 | 45.88 | 2,283,900 | +0.83(+1.85%) |
Jan 07, 2015 | 44.22 | 45.79 | 44.07 | 45.04 | 2,045,074 | +1.55(+3.55%) |
Jan 06, 2015 | 43.10 | 44.30 | 42.84 | 43.50 | 2,096,811 | +0.41(+0.96%) |
Jan 05, 2015 | 44.13 | 44.63 | 42.36 | 43.08 | 1,674,189 | -1.39(-3.12%) |
Jan 02, 2015 | 44.84 | 45.09 | 43.89 | 44.47 | 736,583 | -0.09(-0.20%) |
Dec 31, 2014 | 45.50 | 44.56 | 44.56 | 44.56 | 1,135,827 | -0.83(-1.82%) |
Dec 30, 2014 | 45.32 | 45.86 | 45.12 | 45.39 | 760,165 | -0.02(-0.05%) |
Dec 29, 2014 | 45.45 | 45.71 | 45.17 | 45.41 | 545,620 | -0.12(-0.25%) |
Dec 26, 2014 | 45.88 | 46.02 | 45.50 | 45.53 | 424,008 | -0.22(-0.49%) |
Dec 24, 2014 | 45.55 | 45.75 | 45.75 | 45.75 | 503,239 | +0.31(+0.67%) |
Dec 23, 2014 | 45.59 | 45.79 | 45.25 | 45.45 | 1,411,399 | -0.02(-0.05%) |
Dec 22, 2014 | 45.12 | 45.73 | 45.12 | 45.47 | 857,658 | +0.36(+0.81%) |
Dec 19, 2014 | 45.23 | 45.64 | 44.83 | 45.11 | 2,306,774 | -0.01(-0.02%) |
Dec 18, 2014 | 44.88 | 45.51 | 44.58 | 45.12 | 2,231,578 | +1.07(+2.42%) |
Dec 17, 2014 | 42.74 | 44.22 | 42.59 | 44.05 | 2,396,507 | +1.44(+3.37%) |
Dec 16, 2014 | 41.64 | 42.98 | 41.62 | 42.61 | 2,459,937 | +0.71(+1.70%) |
Dec 15, 2014 | 42.26 | 42.50 | 41.26 | 41.90 | 1,589,149 | -0.16(-0.37%) |
Dec 12, 2014 | 42.01 | 43.02 | 41.84 | 42.06 | 1,899,059 | -0.10(-0.24%) |
Dec 11, 2014 | 42.17 | 42.95 | 42.00 | 42.16 | 1,050,155 | +0.21(+0.49%) |
Dec 10, 2014 | 42.26 | 42.69 | 41.84 | 41.95 | 1,216,497 | -0.64(-1.49%) |
Dec 09, 2014 | 42.27 | 42.64 | 41.76 | 42.59 | 1,216,315 | -0.23(-0.54%) |
Dec 08, 2014 | 41.80 | 43.06 | 41.61 | 42.82 | 3,002,033 | +1.09(+2.61%) |
Dec 05, 2014 | 40.76 | 42.41 | 40.74 | 41.73 | 2,245,875 | +1.03(+2.54%) |
Dec 04, 2014 | 38.72 | 40.77 | 38.64 | 40.69 | 2,873,856 | +2.00(+5.17%) |
Dec 03, 2014 | 38.82 | 39.17 | 38.68 | 38.69 | 1,321,201 | -0.15(-0.38%) |
Dec 02, 2014 | 38.14 | 38.95 | 38.06 | 38.84 | 1,723,537 | +0.74(+1.93%) |
Dec 01, 2014 | 38.89 | 39.26 | 37.99 | 38.11 | 1,602,311 | -0.80(-2.06%) |
Nov 28, 2014 | 38.94 | 39.13 | 38.50 | 38.91 | 922,107 | -0.16(-0.40%) |
Nov 26, 2014 | 39.64 | 39.07 | 39.07 | 39.07 | 1,486,485 | -0.36(-0.92%) |
Nov 25, 2014 | 39.74 | 39.91 | 39.21 | 39.43 | 1,279,091 | -0.23(-0.58%) |
Nov 24, 2014 | 39.93 | 40.59 | 39.61 | 39.66 | 1,579,175 | -0.07(-0.19%) |
Nov 21, 2014 | 39.41 | 40.08 | 38.93 | 39.74 | 2,169,199 | +0.97(+2.49%) |
Nov 20, 2014 | 38.84 | 39.04 | 38.45 | 38.77 | 2,218,510 | -0.45(-1.14%) |
Nov 19, 2014 | 40.41 | 40.51 | 39.16 | 39.21 | 2,065,319 | -1.13(-2.81%) |
Nov 18, 2014 | 38.72 | 40.53 | 38.41 | 40.35 | 3,841,769 | +1.92(+4.99%) |
Nov 17, 2014 | 37.26 | 38.79 | 36.98 | 38.43 | 3,687,946 | +1.15(+3.08%) |
Nov 14, 2014 | 38.11 | 38.80 | 37.21 | 37.28 | 3,818,596 | -0.90(-2.36%) |
Nov 13, 2014 | 38.84 | 38.98 | 38.03 | 38.18 | 3,839,791 | -0.54(-1.39%) |
Nov 12, 2014 | 39.41 | 39.65 | 38.64 | 38.72 | 3,576,021 | -1.50(-3.72%) |
Nov 11, 2014 | 39.72 | 40.48 | 39.72 | 40.21 | 2,632,477 | +0.45(+1.12%) |
Nov 10, 2014 | 40.02 | 41.25 | 39.55 | 39.77 | 3,642,465 | +0.26(+0.65%) |
Nov 07, 2014 | 41.69 | 41.85 | 38.16 | 39.51 | 8,362,696 | -2.31(-5.51%) |
Nov 06, 2014 | 41.92 | 42.35 | 41.38 | 41.82 | 1,773,661 | +0.08(+0.20%) |
Nov 05, 2014 | 43.63 | 43.63 | 41.40 | 41.74 | 2,588,364 | -1.42(-3.29%) |
Nov 04, 2014 | 46.31 | 46.78 | 42.02 | 43.16 | 5,659,973 | -2.65(-5.79%) |