Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 42.86 | 43.57 | 42.14 | 42.58 | 11,028,636 | -0.64(-1.47%) |
Jan 29, 2015 | 43.00 | 43.34 | 41.74 | 43.22 | 1,297,505 | +0.21(+0.48%) |
Jan 28, 2015 | 43.55 | 43.88 | 43.00 | 43.01 | 1,476,679 | +0.01(+0.02%) |
Jan 27, 2015 | 41.67 | 43.31 | 41.65 | 43.00 | 871,934 | +0.74(+1.75%) |
Jan 26, 2015 | 42.73 | 43.15 | 41.92 | 42.26 | 1,417,519 | -0.09(-0.21%) |
Jan 23, 2015 | 41.69 | 42.67 | 41.57 | 42.35 | 1,042,030 | +0.80(+1.93%) |
Jan 22, 2015 | 42.24 | 42.37 | 40.61 | 41.55 | 1,169,697 | -0.43(-1.02%) |
Jan 21, 2015 | 43.24 | 43.25 | 41.75 | 41.98 | 781,644 | -1.11(-2.58%) |
Jan 20, 2015 | 43.73 | 44.30 | 42.14 | 43.09 | 1,354,461 | +0.52(+1.22%) |
Jan 16, 2015 | 40.36 | 42.72 | 40.14 | 42.57 | 876,532 | +2.11(+5.22%) |
Jan 15, 2015 | 41.98 | 42.49 | 40.28 | 40.46 | 1,444,484 | -1.28(-3.07%) |
Jan 14, 2015 | 40.75 | 42.25 | 40.22 | 41.74 | 860,304 | +0.46(+1.11%) |
Jan 13, 2015 | 40.82 | 41.77 | 40.33 | 41.28 | 1,174,507 | +0.77(+1.90%) |
Jan 12, 2015 | 40.82 | 41.28 | 40.27 | 40.51 | 828,145 | -0.21(-0.52%) |
Jan 09, 2015 | 40.31 | 40.96 | 40.11 | 40.72 | 1,054,911 | +0.44(+1.09%) |
Jan 08, 2015 | 38.66 | 40.56 | 38.66 | 40.28 | 1,386,361 | +2.12(+5.56%) |
Jan 07, 2015 | 36.68 | 38.18 | 36.56 | 38.16 | 1,234,920 | +1.74(+4.78%) |
Jan 06, 2015 | 37.18 | 37.69 | 35.87 | 36.42 | 935,335 | -0.70(-1.89%) |
Jan 05, 2015 | 35.96 | 38.02 | 35.86 | 37.12 | 1,243,000 | +1.05(+2.91%) |
Jan 02, 2015 | 36.54 | 36.89 | 35.45 | 36.07 | 953,495 | -0.13(-0.36%) |
Dec 31, 2014 | 36.55 | 36.20 | 36.20 | 36.20 | 1,628,000 | -0.25(-0.69%) |
Dec 30, 2014 | 36.80 | 37.13 | 36.22 | 36.45 | 651,978 | -0.40(-1.09%) |
Dec 29, 2014 | 36.90 | 37.18 | 36.55 | 36.85 | 647,750 | -0.06(-0.16%) |
Dec 26, 2014 | 37.85 | 37.85 | 36.30 | 36.91 | 451,765 | +0.44(+1.21%) |
Dec 24, 2014 | 36.10 | 36.47 | 36.47 | 36.47 | 367,100 | +0.43(+1.19%) |
Dec 23, 2014 | 37.63 | 37.73 | 35.33 | 36.04 | 1,210,119 | -1.55(-4.12%) |
Dec 22, 2014 | 37.88 | 38.49 | 37.37 | 37.59 | 673,928 | -0.47(-1.23%) |
Dec 19, 2014 | 38.32 | 38.43 | 37.50 | 38.06 | 1,629,774 | -0.35(-0.91%) |
Dec 18, 2014 | 38.76 | 39.27 | 38.02 | 38.41 | 870,365 | +0.25(+0.66%) |
Dec 17, 2014 | 37.52 | 38.20 | 36.80 | 38.16 | 1,322,947 | +0.61(+1.62%) |
Dec 16, 2014 | 39.21 | 39.69 | 37.40 | 37.55 | 1,674,920 | -2.17(-5.46%) |
Dec 15, 2014 | 41.70 | 42.11 | 39.40 | 39.72 | 1,577,722 | -1.52(-3.69%) |
Dec 12, 2014 | 40.32 | 41.96 | 40.14 | 41.24 | 1,029,501 | +0.38(+0.93%) |
Dec 11, 2014 | 40.75 | 41.79 | 40.51 | 40.86 | 1,334,431 | +0.26(+0.64%) |
Dec 10, 2014 | 41.51 | 42.54 | 40.57 | 40.60 | 2,170,892 | -0.54(-1.31%) |
Dec 09, 2014 | 39.50 | 41.31 | 39.01 | 41.14 | 2,031,720 | +1.39(+3.50%) |
Dec 08, 2014 | 39.39 | 40.50 | 39.38 | 39.75 | 1,363,683 | +0.38(+0.97%) |
Dec 05, 2014 | 39.30 | 39.52 | 38.62 | 39.37 | 825,389 | +0.09(+0.23%) |
Dec 04, 2014 | 40.18 | 40.46 | 39.06 | 39.28 | 1,247,122 | -0.90(-2.24%) |
Dec 03, 2014 | 39.72 | 40.23 | 38.70 | 40.18 | 918,744 | +0.72(+1.82%) |
Dec 02, 2014 | 38.33 | 39.46 | 38.02 | 39.46 | 910,669 | +1.12(+2.92%) |
Dec 01, 2014 | 39.82 | 39.93 | 38.26 | 38.34 | 1,008,383 | -1.73(-4.32%) |
Nov 28, 2014 | 39.19 | 40.72 | 39.18 | 40.07 | 691,838 | +0.89(+2.27%) |
Nov 26, 2014 | 37.99 | 39.18 | 39.18 | 39.18 | 723,700 | +1.14(+3.00%) |
Nov 25, 2014 | 37.77 | 38.20 | 37.44 | 38.04 | 903,498 | +0.49(+1.30%) |
Nov 24, 2014 | 36.47 | 37.86 | 36.43 | 37.55 | 1,112,550 | +1.23(+3.39%) |
Nov 21, 2014 | 38.50 | 38.50 | 36.30 | 36.32 | 1,458,798 | -1.75(-4.60%) |
Nov 20, 2014 | 38.26 | 38.35 | 37.56 | 38.07 | 1,786,440 | -0.11(-0.29%) |
Nov 19, 2014 | 38.34 | 38.63 | 37.77 | 38.18 | 1,029,936 | -0.24(-0.62%) |
Nov 18, 2014 | 37.95 | 38.91 | 37.72 | 38.42 | 1,068,633 | +0.53(+1.40%) |
Nov 17, 2014 | 38.04 | 38.98 | 37.73 | 37.89 | 1,310,095 | -0.32(-0.84%) |
Nov 14, 2014 | 37.61 | 38.51 | 36.90 | 38.21 | 2,117,455 | +0.53(+1.41%) |
Nov 13, 2014 | 35.11 | 37.85 | 35.10 | 37.68 | 3,012,899 | +2.25(+6.35%) |
Nov 12, 2014 | 34.90 | 35.51 | 34.02 | 35.43 | 1,810,111 | +0.47(+1.34%) |
Nov 11, 2014 | 36.03 | 36.32 | 34.76 | 34.96 | 1,646,452 | -1.20(-3.32%) |
Nov 10, 2014 | 36.19 | 36.36 | 35.02 | 36.16 | 2,552,504 | -0.43(-1.18%) |
Nov 07, 2014 | 36.36 | 37.64 | 35.04 | 36.59 | 3,613,109 | -1.29(-3.41%) |
Nov 06, 2014 | 42.43 | 42.49 | 36.35 | 37.88 | 6,913,822 | -3.80(-9.12%) |
Nov 05, 2014 | 42.97 | 43.55 | 41.17 | 41.68 | 1,792,927 | -0.96(-2.25%) |
Nov 04, 2014 | 43.56 | 44.10 | 42.02 | 42.64 | 1,339,325 | -1.18(-2.69%) |