Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 41.28 | 41.70 | 40.99 | 41.23 | 3,230,544 | -0.53(-1.26%) |
Jan 29, 2015 | 40.89 | 41.91 | 40.69 | 41.75 | 2,037,926 | +1.05(+2.59%) |
Jan 28, 2015 | 41.96 | 42.13 | 40.58 | 40.70 | 2,138,621 | -1.19(-2.84%) |
Jan 27, 2015 | 41.34 | 42.13 | 41.16 | 41.89 | 2,008,801 | +0.04(+0.09%) |
Jan 26, 2015 | 41.66 | 41.96 | 41.58 | 41.85 | 1,477,986 | +0.04(+0.09%) |
Jan 23, 2015 | 41.91 | 42.21 | 41.52 | 41.81 | 2,897,635 | -0.26(-0.62%) |
Jan 22, 2015 | 41.24 | 42.20 | 40.87 | 42.07 | 3,210,468 | +1.22(+2.99%) |
Jan 21, 2015 | 40.16 | 41.22 | 39.94 | 40.85 | 4,291,180 | +0.58(+1.44%) |
Jan 20, 2015 | 39.04 | 40.29 | 38.71 | 40.27 | 5,931,009 | +1.50(+3.86%) |
Jan 16, 2015 | 38.28 | 38.81 | 38.07 | 38.78 | 2,289,992 | +0.26(+0.67%) |
Jan 15, 2015 | 39.49 | 39.78 | 38.49 | 38.52 | 3,250,631 | -0.97(-2.46%) |
Jan 14, 2015 | 38.61 | 39.62 | 36.94 | 39.49 | 8,242,357 | +0.22(+0.56%) |
Jan 13, 2015 | 40.02 | 40.52 | 38.65 | 39.26 | 3,030,882 | -0.52(-1.30%) |
Jan 12, 2015 | 40.70 | 40.76 | 39.58 | 39.78 | 2,314,234 | -1.07(-2.62%) |
Jan 09, 2015 | 42.02 | 42.21 | 40.74 | 40.85 | 2,189,690 | -1.09(-2.60%) |
Jan 08, 2015 | 41.65 | 42.07 | 41.37 | 41.94 | 2,487,339 | +0.70(+1.70%) |
Jan 07, 2015 | 40.50 | 41.25 | 40.45 | 41.24 | 1,703,568 | +0.95(+2.35%) |
Jan 06, 2015 | 40.73 | 40.85 | 39.65 | 40.29 | 2,776,746 | -0.28(-0.70%) |
Jan 05, 2015 | 41.60 | 41.63 | 40.16 | 40.58 | 3,444,515 | -1.21(-2.89%) |
Jan 02, 2015 | 42.16 | 42.29 | 41.34 | 41.78 | 2,111,834 | -0.16(-0.38%) |
Dec 31, 2014 | 42.34 | 41.94 | 41.94 | 41.94 | 1,329,614 | -0.32(-0.76%) |
Dec 30, 2014 | 42.91 | 43.13 | 42.23 | 42.26 | 1,664,815 | -0.68(-1.58%) |
Dec 29, 2014 | 42.41 | 43.28 | 42.29 | 42.94 | 1,143,958 | +0.44(+1.04%) |
Dec 26, 2014 | 42.65 | 42.94 | 42.47 | 42.50 | 1,059,504 | +0.01(+0.02%) |
Dec 24, 2014 | 43.09 | 42.49 | 42.49 | 42.49 | 673,912 | -0.55(-1.28%) |
Dec 23, 2014 | 42.30 | 43.17 | 42.24 | 43.04 | 2,854,674 | +1.17(+2.79%) |
Dec 22, 2014 | 41.98 | 42.22 | 41.74 | 41.87 | 1,684,878 | +0.03(+0.07%) |
Dec 19, 2014 | 41.16 | 42.28 | 40.97 | 41.84 | 4,311,571 | +0.92(+2.26%) |
Dec 18, 2014 | 40.72 | 40.92 | 40.21 | 40.92 | 2,290,676 | +0.89(+2.21%) |
Dec 17, 2014 | 39.39 | 40.22 | 39.15 | 40.04 | 3,361,977 | +0.85(+2.16%) |
Dec 16, 2014 | 40.13 | 40.51 | 39.15 | 39.19 | 4,554,680 | -1.08(-2.69%) |
Dec 15, 2014 | 40.42 | 40.76 | 40.06 | 40.27 | 2,960,546 | +0.00(+0.00%) |
Dec 12, 2014 | 40.29 | 40.84 | 40.26 | 40.27 | 2,703,648 | -0.50(-1.22%) |
Dec 11, 2014 | 40.96 | 41.57 | 40.68 | 40.77 | 2,042,101 | -0.01(-0.02%) |
Dec 10, 2014 | 42.62 | 42.74 | 40.72 | 40.78 | 2,930,573 | -1.95(-4.56%) |
Dec 09, 2014 | 42.29 | 42.77 | 42.01 | 42.72 | 2,159,870 | -0.07(-0.16%) |
Dec 08, 2014 | 43.91 | 43.97 | 42.74 | 42.79 | 1,804,294 | -1.08(-2.45%) |
Dec 05, 2014 | 44.34 | 44.45 | 43.75 | 43.87 | 1,522,237 | -0.43(-0.96%) |
Dec 04, 2014 | 44.83 | 44.83 | 44.13 | 44.29 | 1,587,441 | -0.55(-1.23%) |
Dec 03, 2014 | 43.90 | 44.90 | 43.81 | 44.84 | 1,974,278 | +1.14(+2.62%) |
Dec 02, 2014 | 43.43 | 43.79 | 43.26 | 43.70 | 1,755,177 | +0.33(+0.76%) |
Dec 01, 2014 | 43.10 | 43.49 | 42.74 | 43.37 | 2,077,429 | +0.20(+0.46%) |
Nov 28, 2014 | 43.67 | 43.69 | 43.10 | 43.17 | 1,169,267 | -0.30(-0.68%) |
Nov 26, 2014 | 43.49 | 43.47 | 43.47 | 43.47 | 1,881,164 | -0.08(-0.18%) |
Nov 25, 2014 | 44.35 | 44.57 | 43.52 | 43.55 | 1,822,714 | -0.72(-1.63%) |
Nov 24, 2014 | 44.51 | 44.85 | 43.89 | 44.27 | 1,442,071 | -0.07(-0.15%) |
Nov 21, 2014 | 44.38 | 44.74 | 44.26 | 44.34 | 2,509,967 | +0.41(+0.94%) |
Nov 20, 2014 | 43.13 | 44.18 | 43.01 | 43.93 | 2,062,666 | +0.45(+1.03%) |
Nov 19, 2014 | 43.55 | 43.57 | 42.98 | 43.48 | 2,860,439 | -0.11(-0.26%) |
Nov 18, 2014 | 42.85 | 43.87 | 42.85 | 43.59 | 3,126,291 | +0.97(+2.27%) |
Nov 17, 2014 | 42.00 | 42.88 | 41.88 | 42.62 | 2,373,177 | +0.60(+1.43%) |
Nov 14, 2014 | 42.07 | 42.12 | 41.67 | 42.02 | 4,037,049 | -0.09(-0.22%) |
Nov 13, 2014 | 42.23 | 42.41 | 42.02 | 42.11 | 3,922,933 | +0.04(+0.09%) |
Nov 12, 2014 | 42.03 | 42.33 | 41.94 | 42.08 | 4,657,820 | -0.19(-0.45%) |
Nov 11, 2014 | 42.77 | 43.10 | 42.18 | 42.27 | 4,168,338 | -0.57(-1.33%) |
Nov 10, 2014 | 43.72 | 43.72 | 42.47 | 42.84 | 4,462,571 | -1.09(-2.48%) |
Nov 07, 2014 | 44.69 | 44.84 | 43.68 | 43.93 | 2,179,477 | -0.81(-1.82%) |
Nov 06, 2014 | 43.71 | 44.77 | 43.67 | 44.74 | 2,543,939 | +1.09(+2.49%) |
Nov 05, 2014 | 42.85 | 43.68 | 42.66 | 43.65 | 2,307,095 | +1.23(+2.89%) |
Nov 04, 2014 | 43.17 | 43.41 | 42.09 | 42.43 | 1,996,478 | -1.04(-2.38%) |