Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 40.05 | 40.40 | 39.62 | 39.67 | 3,618,328 | -0.68(-1.70%) |
Jan 29, 2015 | 40.55 | 40.80 | 39.83 | 40.36 | 3,238,974 | -0.03(-0.08%) |
Jan 28, 2015 | 40.79 | 41.32 | 40.37 | 40.39 | 2,541,186 | -0.19(-0.46%) |
Jan 27, 2015 | 40.64 | 40.89 | 40.26 | 40.58 | 2,927,587 | -0.23(-0.57%) |
Jan 26, 2015 | 39.83 | 40.96 | 39.62 | 40.81 | 4,764,191 | +0.83(+2.08%) |
Jan 23, 2015 | 39.98 | 40.35 | 39.76 | 39.98 | 3,364,962 | -0.01(-0.02%) |
Jan 22, 2015 | 39.21 | 40.03 | 39.02 | 39.99 | 3,484,949 | +1.02(+2.61%) |
Jan 21, 2015 | 38.73 | 39.15 | 38.72 | 38.97 | 2,359,247 | +0.20(+0.51%) |
Jan 20, 2015 | 39.48 | 39.69 | 38.53 | 38.77 | 3,630,394 | -0.65(-1.65%) |
Jan 16, 2015 | 38.92 | 39.53 | 38.70 | 39.42 | 2,917,642 | +0.52(+1.35%) |
Jan 15, 2015 | 39.94 | 40.10 | 38.86 | 38.90 | 2,989,251 | -0.91(-2.29%) |
Jan 14, 2015 | 39.74 | 40.25 | 39.29 | 39.81 | 2,876,106 | -0.48(-1.19%) |
Jan 13, 2015 | 40.64 | 41.32 | 40.13 | 40.29 | 3,170,972 | +0.01(+0.02%) |
Jan 12, 2015 | 40.07 | 40.49 | 39.63 | 40.28 | 3,044,351 | +0.28(+0.70%) |
Jan 09, 2015 | 40.58 | 40.64 | 39.98 | 40.00 | 3,352,565 | -0.87(-2.13%) |
Jan 08, 2015 | 41.00 | 41.22 | 40.82 | 40.87 | 3,877,408 | +0.14(+0.34%) |
Jan 07, 2015 | 40.46 | 41.16 | 40.11 | 40.73 | 6,408,386 | +1.44(+3.65%) |
Jan 06, 2015 | 39.42 | 39.93 | 38.78 | 39.30 | 5,318,709 | -0.05(-0.14%) |
Jan 05, 2015 | 39.42 | 39.76 | 39.12 | 39.35 | 3,572,003 | -0.24(-0.60%) |
Jan 02, 2015 | 40.62 | 40.68 | 39.23 | 39.59 | 3,994,472 | -0.96(-2.38%) |
Dec 31, 2014 | 40.49 | 40.55 | 40.55 | 40.55 | 3,180,708 | +0.21(+0.53%) |
Dec 30, 2014 | 40.39 | 40.60 | 40.03 | 40.34 | 2,936,948 | +0.05(+0.12%) |
Dec 29, 2014 | 39.87 | 40.60 | 39.87 | 40.29 | 4,780,816 | +0.30(+0.75%) |
Dec 26, 2014 | 40.28 | 40.55 | 39.97 | 39.99 | 2,372,443 | -0.17(-0.43%) |
Dec 24, 2014 | 40.92 | 40.17 | 40.17 | 40.17 | 1,889,218 | -0.72(-1.75%) |
Dec 23, 2014 | 40.47 | 41.20 | 40.45 | 40.88 | 5,007,792 | +0.64(+1.60%) |
Dec 22, 2014 | 39.75 | 40.31 | 39.54 | 40.24 | 3,920,116 | +0.65(+1.64%) |
Dec 19, 2014 | 39.58 | 39.66 | 39.17 | 39.59 | 4,882,767 | +0.09(+0.24%) |
Dec 18, 2014 | 38.74 | 39.59 | 38.47 | 39.50 | 4,915,804 | +1.20(+3.14%) |
Dec 17, 2014 | 38.19 | 38.38 | 37.95 | 38.29 | 7,063,188 | +0.31(+0.80%) |
Dec 16, 2014 | 38.49 | 38.73 | 37.97 | 37.99 | 3,931,406 | -0.56(-1.45%) |
Dec 15, 2014 | 38.15 | 38.69 | 38.02 | 38.55 | 4,107,018 | +0.50(+1.31%) |
Dec 12, 2014 | 37.72 | 38.61 | 37.54 | 38.05 | 4,644,969 | +0.25(+0.65%) |
Dec 11, 2014 | 38.01 | 38.81 | 37.70 | 37.80 | 4,058,306 | +0.11(+0.28%) |
Dec 10, 2014 | 37.83 | 38.19 | 37.60 | 37.70 | 4,030,078 | -0.04(-0.11%) |
Dec 09, 2014 | 37.38 | 37.77 | 37.11 | 37.73 | 3,862,392 | +0.25(+0.67%) |
Dec 08, 2014 | 37.71 | 37.81 | 37.26 | 37.48 | 3,618,627 | -0.17(-0.44%) |
Dec 05, 2014 | 37.52 | 37.79 | 37.16 | 37.65 | 5,459,506 | +0.16(+0.44%) |
Dec 04, 2014 | 38.26 | 38.32 | 37.24 | 37.48 | 4,471,050 | -0.92(-2.41%) |
Dec 03, 2014 | 37.64 | 38.43 | 37.51 | 38.41 | 4,599,260 | +0.65(+1.71%) |
Dec 02, 2014 | 38.23 | 38.49 | 37.57 | 37.76 | 4,388,835 | -0.20(-0.52%) |
Dec 01, 2014 | 39.19 | 39.23 | 37.64 | 37.96 | 5,143,117 | -1.38(-3.51%) |
Nov 28, 2014 | 39.03 | 39.51 | 38.76 | 39.34 | 2,801,827 | +0.63(+1.62%) |
Nov 26, 2014 | 38.75 | 38.71 | 38.71 | 38.71 | 3,600,895 | -0.11(-0.27%) |
Nov 25, 2014 | 39.05 | 39.44 | 38.76 | 38.82 | 4,019,457 | -0.06(-0.15%) |
Nov 24, 2014 | 38.55 | 39.06 | 38.53 | 38.88 | 4,676,160 | +0.46(+1.20%) |
Nov 21, 2014 | 38.82 | 38.86 | 38.06 | 38.41 | 3,499,067 | -0.08(-0.21%) |
Nov 20, 2014 | 37.83 | 38.66 | 37.75 | 38.49 | 2,514,452 | +0.62(+1.64%) |
Nov 19, 2014 | 37.75 | 38.00 | 37.60 | 37.87 | 2,431,887 | +0.18(+0.47%) |
Nov 18, 2014 | 37.70 | 37.83 | 37.16 | 37.69 | 3,158,832 | -0.14(-0.37%) |
Nov 17, 2014 | 37.59 | 38.11 | 37.40 | 37.83 | 3,730,465 | +0.15(+0.39%) |
Nov 14, 2014 | 37.00 | 37.73 | 36.83 | 37.69 | 3,854,271 | +0.69(+1.87%) |
Nov 13, 2014 | 37.15 | 37.67 | 36.50 | 37.00 | 7,419,755 | -1.21(-3.18%) |
Nov 12, 2014 | 37.10 | 38.26 | 36.97 | 38.21 | 6,147,533 | +1.11(+2.99%) |
Nov 11, 2014 | 37.21 | 37.41 | 36.90 | 37.10 | 2,905,261 | -0.22(-0.60%) |
Nov 10, 2014 | 37.68 | 37.97 | 37.29 | 37.33 | 3,195,471 | -0.43(-1.14%) |
Nov 07, 2014 | 37.37 | 38.07 | 37.27 | 37.75 | 3,697,270 | +0.27(+0.72%) |
Nov 06, 2014 | 36.38 | 37.59 | 36.36 | 37.48 | 5,547,581 | +1.13(+3.12%) |
Nov 05, 2014 | 36.60 | 36.70 | 36.20 | 36.35 | 2,786,613 | -0.05(-0.15%) |
Nov 04, 2014 | 36.10 | 36.42 | 35.70 | 36.40 | 3,388,887 | +0.15(+0.40%) |