Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 38.27 | 38.47 | 37.87 | 38.10 | 1,931,232 | -0.65(-1.68%) |
Jan 29, 2015 | 39.53 | 39.99 | 38.14 | 38.75 | 2,531,844 | +0.39(+1.02%) |
Jan 28, 2015 | 39.24 | 39.33 | 38.31 | 38.36 | 1,780,779 | -0.76(-1.94%) |
Jan 27, 2015 | 39.28 | 39.66 | 38.63 | 39.12 | 1,318,508 | -0.85(-2.13%) |
Jan 26, 2015 | 39.80 | 40.09 | 39.24 | 39.97 | 1,369,475 | +0.18(+0.45%) |
Jan 23, 2015 | 39.44 | 40.03 | 39.20 | 39.79 | 1,266,475 | +0.19(+0.48%) |
Jan 22, 2015 | 39.72 | 39.83 | 39.19 | 39.60 | 1,069,616 | +0.02(+0.05%) |
Jan 21, 2015 | 38.88 | 39.67 | 38.88 | 39.58 | 1,630,242 | +0.61(+1.57%) |
Jan 20, 2015 | 38.94 | 39.19 | 38.67 | 38.97 | 1,170,438 | +0.02(+0.05%) |
Jan 16, 2015 | 38.36 | 39.07 | 38.14 | 38.95 | 1,615,804 | +0.39(+1.01%) |
Jan 15, 2015 | 40.24 | 40.53 | 38.51 | 38.56 | 1,701,200 | -1.33(-3.33%) |
Jan 14, 2015 | 39.55 | 40.06 | 39.03 | 39.89 | 1,337,418 | -0.37(-0.92%) |
Jan 13, 2015 | 41.03 | 41.21 | 39.91 | 40.26 | 1,656,004 | -0.50(-1.23%) |
Jan 12, 2015 | 41.88 | 41.99 | 40.60 | 40.76 | 1,241,910 | -1.27(-3.02%) |
Jan 09, 2015 | 43.15 | 43.41 | 41.90 | 42.03 | 856,183 | -1.16(-2.69%) |
Jan 08, 2015 | 42.09 | 43.20 | 41.75 | 43.19 | 1,413,724 | +1.50(+3.60%) |
Jan 07, 2015 | 42.56 | 42.90 | 41.53 | 41.69 | 1,540,655 | -0.56(-1.33%) |
Jan 06, 2015 | 42.99 | 43.02 | 41.72 | 42.25 | 1,566,873 | -0.78(-1.81%) |
Jan 05, 2015 | 44.12 | 44.17 | 42.76 | 43.03 | 1,303,300 | -1.61(-3.61%) |
Jan 02, 2015 | 44.81 | 45.03 | 44.06 | 44.64 | 780,607 | -0.05(-0.11%) |
Dec 31, 2014 | 45.25 | 44.69 | 44.69 | 44.69 | 1,041,000 | -0.47(-1.04%) |
Dec 30, 2014 | 44.75 | 45.36 | 44.52 | 45.16 | 1,086,003 | +0.12(+0.27%) |
Dec 29, 2014 | 44.49 | 45.49 | 44.37 | 45.04 | 887,109 | +0.48(+1.08%) |
Dec 26, 2014 | 44.69 | 44.99 | 44.39 | 44.56 | 430,097 | +0.10(+0.22%) |
Dec 24, 2014 | 44.50 | 44.46 | 44.46 | 44.46 | 419,000 | -0.06(-0.13%) |
Dec 23, 2014 | 43.73 | 44.84 | 43.55 | 44.52 | 1,317,872 | +1.00(+2.30%) |
Dec 22, 2014 | 43.33 | 43.81 | 43.19 | 43.52 | 1,371,700 | +0.27(+0.62%) |
Dec 19, 2014 | 42.40 | 43.33 | 42.20 | 43.25 | 3,018,819 | +1.01(+2.39%) |
Dec 18, 2014 | 41.82 | 42.25 | 41.44 | 42.24 | 1,206,062 | +1.16(+2.82%) |
Dec 17, 2014 | 40.15 | 41.10 | 39.83 | 41.08 | 2,443,875 | +0.90(+2.24%) |
Dec 16, 2014 | 39.99 | 40.84 | 39.78 | 40.18 | 3,165,113 | -0.21(-0.52%) |
Dec 15, 2014 | 41.21 | 41.71 | 40.20 | 40.39 | 2,398,777 | -0.62(-1.51%) |
Dec 12, 2014 | 42.03 | 42.40 | 41.01 | 41.01 | 1,598,975 | -1.51(-3.55%) |
Dec 11, 2014 | 42.40 | 42.75 | 42.00 | 42.52 | 1,881,246 | +0.30(+0.71%) |
Dec 10, 2014 | 44.05 | 44.09 | 42.06 | 42.22 | 2,107,857 | -2.18(-4.91%) |
Dec 09, 2014 | 44.49 | 44.69 | 44.09 | 44.40 | 1,738,178 | -0.53(-1.18%) |
Dec 08, 2014 | 46.14 | 46.15 | 44.87 | 44.93 | 1,018,294 | -1.38(-2.98%) |
Dec 05, 2014 | 46.30 | 46.83 | 46.00 | 46.31 | 1,314,540 | +0.00(+0.00%) |
Dec 04, 2014 | 46.56 | 46.61 | 45.90 | 46.31 | 1,087,484 | -0.48(-1.03%) |
Dec 03, 2014 | 46.95 | 47.96 | 46.73 | 46.79 | 1,572,385 | +0.21(+0.45%) |
Dec 02, 2014 | 45.50 | 46.60 | 45.50 | 46.58 | 2,636,265 | +0.61(+1.33%) |
Dec 01, 2014 | 46.25 | 46.42 | 45.28 | 45.97 | 2,461,830 | -0.48(-1.03%) |
Nov 28, 2014 | 47.01 | 47.06 | 45.90 | 46.45 | 1,262,352 | -1.02(-2.15%) |
Nov 26, 2014 | 48.25 | 47.47 | 47.47 | 47.47 | 1,293,000 | -0.86(-1.78%) |
Nov 25, 2014 | 47.73 | 48.66 | 47.60 | 48.33 | 2,079,605 | +0.82(+1.73%) |
Nov 24, 2014 | 48.25 | 48.38 | 47.12 | 47.51 | 2,816,178 | -1.57(-3.20%) |
Nov 21, 2014 | 49.47 | 49.90 | 48.91 | 49.08 | 1,628,844 | +0.33(+0.68%) |
Nov 20, 2014 | 47.00 | 49.26 | 46.95 | 48.75 | 1,435,756 | +1.55(+3.28%) |
Nov 19, 2014 | 47.35 | 47.60 | 47.06 | 47.20 | 1,903,259 | -0.50(-1.05%) |
Nov 18, 2014 | 47.28 | 48.39 | 46.72 | 47.70 | 2,297,195 | +0.47(+1.00%) |
Nov 17, 2014 | 47.54 | 47.54 | 46.94 | 47.23 | 1,071,417 | -0.46(-0.96%) |
Nov 14, 2014 | 47.36 | 48.07 | 47.21 | 47.69 | 1,080,185 | +0.21(+0.44%) |
Nov 13, 2014 | 48.21 | 48.47 | 47.06 | 47.48 | 927,341 | -0.92(-1.90%) |
Nov 12, 2014 | 47.41 | 48.50 | 47.40 | 48.40 | 1,037,511 | +0.82(+1.72%) |
Nov 11, 2014 | 47.51 | 47.81 | 47.29 | 47.58 | 934,092 | -0.04(-0.08%) |
Nov 10, 2014 | 48.07 | 48.54 | 47.33 | 47.62 | 1,212,712 | -0.64(-1.33%) |
Nov 07, 2014 | 48.02 | 48.49 | 47.87 | 48.26 | 1,061,044 | +0.34(+0.71%) |
Nov 06, 2014 | 48.06 | 48.41 | 47.69 | 47.92 | 977,766 | -0.01(-0.02%) |
Nov 05, 2014 | 47.27 | 48.15 | 46.82 | 47.93 | 1,127,109 | +1.09(+2.33%) |
Nov 04, 2014 | 46.92 | 47.27 | 46.49 | 46.84 | 1,577,935 | -0.23(-0.49%) |