Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 41.16 | 43.15 | 40.85 | 42.68 | 5,355,080 | +1.10(+2.64%) |
Jan 29, 2015 | 41.74 | 41.93 | 40.30 | 41.59 | 4,359,139 | +0.21(+0.50%) |
Jan 28, 2015 | 43.56 | 43.58 | 41.31 | 41.38 | 6,710,726 | -2.60(-5.91%) |
Jan 27, 2015 | 43.36 | 44.31 | 42.94 | 43.98 | 3,865,352 | +0.27(+0.62%) |
Jan 26, 2015 | 42.78 | 44.02 | 42.51 | 43.71 | 4,711,633 | +1.10(+2.59%) |
Jan 23, 2015 | 43.17 | 43.64 | 42.59 | 42.61 | 5,645,565 | -0.77(-1.78%) |
Jan 22, 2015 | 43.90 | 44.04 | 42.44 | 43.38 | 5,490,016 | -0.25(-0.57%) |
Jan 21, 2015 | 42.78 | 43.68 | 42.46 | 43.63 | 5,650,142 | +1.39(+3.29%) |
Jan 20, 2015 | 42.21 | 42.49 | 41.36 | 42.24 | 6,734,529 | -0.75(-1.75%) |
Jan 16, 2015 | 41.34 | 43.07 | 41.28 | 42.99 | 7,415,747 | +2.01(+4.91%) |
Jan 15, 2015 | 41.43 | 42.61 | 40.92 | 40.98 | 5,294,824 | -0.45(-1.09%) |
Jan 14, 2015 | 41.27 | 42.05 | 40.59 | 41.43 | 8,435,277 | -0.28(-0.66%) |
Jan 13, 2015 | 41.98 | 42.34 | 41.41 | 41.71 | 6,935,391 | -0.17(-0.41%) |
Jan 12, 2015 | 41.93 | 42.20 | 41.02 | 41.88 | 6,118,300 | -0.91(-2.12%) |
Jan 09, 2015 | 42.49 | 43.00 | 41.83 | 42.78 | 5,021,481 | +0.42(+0.99%) |
Jan 08, 2015 | 41.61 | 42.81 | 41.08 | 42.37 | 6,426,931 | +1.45(+3.55%) |
Jan 07, 2015 | 41.14 | 41.74 | 40.64 | 40.91 | 5,942,702 | +0.19(+0.47%) |
Jan 06, 2015 | 41.50 | 41.92 | 40.21 | 40.72 | 6,616,330 | -0.85(-2.04%) |
Jan 05, 2015 | 42.27 | 42.27 | 40.94 | 41.57 | 5,460,638 | -1.60(-3.71%) |
Jan 02, 2015 | 42.94 | 43.65 | 42.21 | 43.17 | 4,263,917 | -0.18(-0.41%) |
Dec 31, 2014 | 42.76 | 43.35 | 43.35 | 43.35 | 5,242,176 | +0.11(+0.25%) |
Dec 30, 2014 | 42.97 | 43.52 | 42.54 | 43.24 | 4,596,037 | -0.06(-0.15%) |
Dec 29, 2014 | 43.26 | 43.75 | 42.92 | 43.31 | 3,534,881 | +0.23(+0.53%) |
Dec 26, 2014 | 43.09 | 43.51 | 42.68 | 43.08 | 3,205,803 | +0.44(+1.03%) |
Dec 24, 2014 | 43.20 | 42.64 | 42.64 | 42.64 | 3,086,482 | -0.89(-2.05%) |
Dec 23, 2014 | 43.17 | 43.80 | 42.65 | 43.53 | 4,956,962 | +0.91(+2.13%) |
Dec 22, 2014 | 42.87 | 42.95 | 41.86 | 42.63 | 6,621,978 | -0.79(-1.83%) |
Dec 19, 2014 | 42.94 | 43.53 | 42.29 | 43.42 | 11,234,651 | +0.72(+1.69%) |
Dec 18, 2014 | 42.73 | 43.00 | 40.95 | 42.70 | 8,526,947 | +1.29(+3.11%) |
Dec 17, 2014 | 38.75 | 42.00 | 38.58 | 41.41 | 10,397,535 | +3.09(+8.08%) |
Dec 16, 2014 | 36.73 | 39.38 | 36.66 | 38.31 | 10,301,497 | +1.02(+2.73%) |
Dec 15, 2014 | 37.90 | 38.51 | 37.09 | 37.29 | 7,068,627 | -0.25(-0.66%) |
Dec 12, 2014 | 37.41 | 38.70 | 37.04 | 37.54 | 7,924,706 | -0.59(-1.54%) |
Dec 11, 2014 | 38.51 | 39.33 | 37.99 | 38.13 | 6,927,069 | -0.45(-1.16%) |
Dec 10, 2014 | 39.48 | 39.48 | 38.24 | 38.58 | 9,735,590 | -1.76(-4.37%) |
Dec 09, 2014 | 40.30 | 41.18 | 39.51 | 40.34 | 8,516,544 | +0.42(+1.06%) |
Dec 08, 2014 | 41.72 | 41.72 | 39.81 | 39.92 | 8,930,273 | -2.33(-5.51%) |
Dec 05, 2014 | 41.79 | 42.70 | 41.19 | 42.24 | 6,344,182 | +0.27(+0.64%) |
Dec 04, 2014 | 42.55 | 42.55 | 41.80 | 41.98 | 5,664,775 | -0.99(-2.30%) |
Dec 03, 2014 | 42.53 | 43.89 | 42.52 | 42.96 | 5,388,865 | +0.73(+1.72%) |
Dec 02, 2014 | 41.57 | 43.16 | 41.19 | 42.24 | 6,133,304 | -0.04(-0.08%) |
Dec 01, 2014 | 41.39 | 42.42 | 40.61 | 42.27 | 10,740,853 | +0.68(+1.64%) |
Nov 28, 2014 | 42.29 | 42.45 | 41.34 | 41.59 | 7,719,132 | -3.56(-7.89%) |
Nov 26, 2014 | 45.38 | 45.15 | 45.15 | 45.15 | 3,827,887 | -0.54(-1.17%) |
Nov 25, 2014 | 47.15 | 47.17 | 45.45 | 45.69 | 5,864,923 | -1.06(-2.28%) |
Nov 24, 2014 | 47.28 | 47.39 | 46.25 | 46.75 | 4,813,478 | -0.64(-1.35%) |
Nov 21, 2014 | 48.01 | 48.29 | 47.00 | 47.39 | 6,158,125 | +0.31(+0.66%) |
Nov 20, 2014 | 45.78 | 47.15 | 45.59 | 47.08 | 5,304,704 | +1.36(+2.98%) |
Nov 19, 2014 | 45.71 | 46.02 | 44.97 | 45.72 | 3,940,225 | +0.24(+0.53%) |
Nov 18, 2014 | 44.85 | 45.76 | 44.63 | 45.48 | 5,173,505 | +0.45(+1.00%) |
Nov 17, 2014 | 44.99 | 45.42 | 44.45 | 45.03 | 4,031,573 | -0.23(-0.51%) |
Nov 14, 2014 | 44.66 | 45.33 | 44.42 | 45.26 | 3,833,302 | +0.63(+1.42%) |
Nov 13, 2014 | 44.74 | 45.14 | 43.91 | 44.63 | 5,774,348 | -0.56(-1.23%) |
Nov 12, 2014 | 45.26 | 45.83 | 44.90 | 45.19 | 5,294,078 | -0.35(-0.76%) |
Nov 11, 2014 | 45.25 | 45.74 | 44.54 | 45.53 | 3,854,334 | +0.25(+0.55%) |
Nov 10, 2014 | 46.52 | 46.84 | 44.87 | 45.28 | 8,722,326 | -0.58(-1.26%) |
Nov 07, 2014 | 44.61 | 45.88 | 44.53 | 45.86 | 9,612,734 | +1.74(+3.95%) |
Nov 06, 2014 | 43.25 | 44.13 | 43.01 | 44.12 | 7,263,958 | +0.66(+1.53%) |
Nov 05, 2014 | 42.17 | 43.77 | 42.10 | 43.46 | 12,638,793 | +3.95(+10.00%) |
Nov 04, 2014 | 40.22 | 40.59 | 39.10 | 39.51 | 8,610,256 | -1.78(-4.30%) |