Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 39.28 | 39.38 | 39.01 | 39.40 | 1,442,169 | -0.11(-0.27%) |
Jan 29, 2015 | 39.13 | 39.54 | 38.74 | 39.50 | 1,092,335 | +0.38(+0.96%) |
Jan 28, 2015 | 39.87 | 40.15 | 39.06 | 39.13 | 1,457,171 | -0.65(-1.63%) |
Jan 27, 2015 | 40.42 | 40.42 | 39.74 | 39.78 | 1,818,488 | -1.08(-2.65%) |
Jan 26, 2015 | 40.71 | 41.13 | 40.44 | 40.86 | 1,585,976 | +0.97(+2.43%) |
Jan 23, 2015 | 39.93 | 40.07 | 39.69 | 39.89 | 870,503 | -0.10(-0.24%) |
Jan 22, 2015 | 39.69 | 40.20 | 39.14 | 39.99 | 959,983 | +0.41(+1.03%) |
Jan 21, 2015 | 39.45 | 39.87 | 39.31 | 39.58 | 1,168,422 | -0.02(-0.04%) |
Jan 20, 2015 | 39.93 | 39.96 | 39.02 | 39.60 | 1,627,730 | -0.16(-0.40%) |
Jan 16, 2015 | 38.30 | 39.89 | 38.26 | 39.75 | 2,302,084 | +1.51(+3.96%) |
Jan 15, 2015 | 39.15 | 39.41 | 38.01 | 38.24 | 1,657,739 | -0.74(-1.89%) |
Jan 14, 2015 | 38.53 | 39.11 | 38.36 | 38.98 | 2,453,754 | +0.20(+0.51%) |
Jan 13, 2015 | 38.93 | 39.58 | 38.42 | 38.78 | 1,656,459 | +0.06(+0.17%) |
Jan 12, 2015 | 38.64 | 38.95 | 37.82 | 38.71 | 2,274,457 | +0.01(+0.02%) |
Jan 09, 2015 | 38.84 | 39.05 | 38.55 | 38.71 | 2,494,847 | -0.01(-0.02%) |
Jan 08, 2015 | 38.87 | 39.03 | 38.35 | 38.71 | 2,977,492 | +0.00(+0.00%) |
Jan 07, 2015 | 38.65 | 39.11 | 38.63 | 38.71 | 2,325,735 | +0.71(+1.86%) |
Jan 06, 2015 | 38.41 | 38.56 | 37.68 | 38.01 | 2,768,216 | -0.47(-1.21%) |
Jan 05, 2015 | 39.31 | 39.44 | 38.44 | 38.47 | 2,144,070 | -1.09(-2.76%) |
Jan 02, 2015 | 39.87 | 39.98 | 39.37 | 39.57 | 1,044,167 | -0.19(-0.47%) |
Dec 31, 2014 | 40.20 | 39.75 | 39.75 | 39.75 | 848,534 | -0.26(-0.64%) |
Dec 30, 2014 | 40.42 | 40.54 | 39.98 | 40.01 | 1,051,205 | -0.44(-1.10%) |
Dec 29, 2014 | 40.50 | 40.88 | 40.36 | 40.45 | 919,518 | -0.04(-0.09%) |
Dec 26, 2014 | 40.79 | 40.97 | 40.47 | 40.49 | 711,156 | -0.04(-0.09%) |
Dec 24, 2014 | 40.41 | 40.53 | 40.53 | 40.53 | 910,198 | +0.38(+0.94%) |
Dec 23, 2014 | 40.31 | 40.31 | 39.58 | 40.15 | 1,994,315 | +0.17(+0.41%) |
Dec 22, 2014 | 39.62 | 40.38 | 39.56 | 39.99 | 2,342,351 | -0.12(-0.30%) |
Dec 19, 2014 | 40.63 | 40.80 | 39.85 | 40.11 | 3,570,916 | -0.81(-1.97%) |
Dec 18, 2014 | 40.60 | 40.87 | 40.41 | 40.91 | 2,116,872 | +0.74(+1.85%) |
Dec 17, 2014 | 39.35 | 40.22 | 39.12 | 40.17 | 2,021,813 | +0.86(+2.18%) |
Dec 16, 2014 | 39.26 | 40.29 | 39.14 | 39.31 | 1,589,826 | -0.02(-0.06%) |
Dec 15, 2014 | 39.49 | 39.77 | 39.14 | 39.33 | 1,358,592 | -0.08(-0.21%) |
Dec 12, 2014 | 39.69 | 40.01 | 39.26 | 39.41 | 2,064,454 | -0.68(-1.69%) |
Dec 11, 2014 | 41.33 | 41.34 | 39.87 | 40.09 | 3,080,628 | -0.89(-2.17%) |
Dec 10, 2014 | 41.61 | 41.78 | 40.64 | 40.98 | 1,946,933 | -0.83(-1.98%) |
Dec 09, 2014 | 41.20 | 41.89 | 41.06 | 41.81 | 1,202,866 | +0.33(+0.79%) |
Dec 08, 2014 | 41.67 | 42.12 | 41.29 | 41.48 | 1,036,674 | -0.25(-0.61%) |
Dec 05, 2014 | 42.02 | 42.13 | 41.61 | 41.73 | 874,557 | -0.19(-0.46%) |
Dec 04, 2014 | 42.32 | 42.52 | 41.81 | 41.93 | 907,428 | -0.48(-1.14%) |
Dec 03, 2014 | 42.18 | 42.48 | 41.72 | 42.41 | 1,075,067 | +0.34(+0.82%) |
Dec 02, 2014 | 42.05 | 42.26 | 41.49 | 42.07 | 1,842,966 | +0.12(+0.28%) |
Dec 01, 2014 | 42.68 | 42.71 | 41.73 | 41.95 | 1,731,263 | -0.79(-1.85%) |
Nov 28, 2014 | 42.80 | 42.88 | 42.38 | 42.74 | 856,660 | +0.17(+0.40%) |
Nov 26, 2014 | 42.46 | 42.57 | 42.57 | 42.57 | 1,646,603 | +0.10(+0.23%) |
Nov 25, 2014 | 44.16 | 44.16 | 42.30 | 42.47 | 5,695,035 | -2.01(-4.51%) |
Nov 24, 2014 | 43.78 | 44.72 | 43.64 | 44.48 | 2,272,598 | +0.52(+1.19%) |
Nov 21, 2014 | 44.39 | 44.39 | 43.72 | 43.96 | 2,861,022 | +0.14(+0.32%) |
Nov 20, 2014 | 43.99 | 44.90 | 43.71 | 43.81 | 3,818,006 | -0.34(-0.76%) |
Nov 19, 2014 | 42.26 | 44.21 | 42.17 | 44.15 | 6,802,015 | +1.90(+4.50%) |
Nov 18, 2014 | 41.83 | 42.38 | 41.49 | 42.25 | 1,549,317 | +0.62(+1.49%) |
Nov 17, 2014 | 41.35 | 41.87 | 41.26 | 41.63 | 1,334,225 | -0.10(-0.25%) |
Nov 14, 2014 | 41.85 | 42.17 | 41.67 | 41.73 | 1,233,788 | +0.02(+0.04%) |
Nov 13, 2014 | 41.84 | 42.12 | 41.58 | 41.72 | 1,366,688 | -0.10(-0.23%) |
Nov 12, 2014 | 41.57 | 41.88 | 41.39 | 41.82 | 1,791,071 | +0.19(+0.45%) |
Nov 11, 2014 | 41.57 | 41.80 | 41.40 | 41.63 | 1,071,379 | +0.17(+0.41%) |
Nov 10, 2014 | 40.87 | 41.58 | 40.80 | 41.46 | 1,678,643 | +0.66(+1.61%) |
Nov 07, 2014 | 41.13 | 41.14 | 40.39 | 40.80 | 1,967,499 | -0.18(-0.44%) |
Nov 06, 2014 | 41.46 | 41.74 | 40.95 | 40.98 | 3,064,054 | -0.49(-1.19%) |
Nov 05, 2014 | 41.81 | 41.91 | 41.43 | 41.47 | 1,337,971 | -0.18(-0.43%) |
Nov 04, 2014 | 41.49 | 41.78 | 41.24 | 41.65 | 1,115,192 | +0.10(+0.25%) |