Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 41.08 | 41.67 | 40.98 | 40.89 | 7,800,398 | -0.81(-1.95%) |
Jan 29, 2015 | 42.63 | 43.11 | 40.85 | 41.70 | 9,022,334 | -0.43(-1.02%) |
Jan 28, 2015 | 42.69 | 42.79 | 41.99 | 42.13 | 8,632,010 | -0.68(-1.60%) |
Jan 27, 2015 | 42.32 | 43.04 | 42.05 | 42.81 | 7,736,947 | +0.10(+0.23%) |
Jan 26, 2015 | 40.95 | 42.74 | 40.86 | 42.72 | 8,982,420 | +2.19(+5.40%) |
Jan 23, 2015 | 40.48 | 40.76 | 39.87 | 40.53 | 4,752,859 | -0.06(-0.15%) |
Jan 22, 2015 | 40.46 | 41.02 | 40.21 | 40.59 | 6,775,202 | +0.50(+1.26%) |
Jan 21, 2015 | 39.65 | 40.54 | 39.43 | 40.08 | 8,309,863 | +0.08(+0.19%) |
Jan 20, 2015 | 41.09 | 41.14 | 39.32 | 40.01 | 11,109,154 | -1.27(-3.08%) |
Jan 16, 2015 | 40.99 | 41.63 | 40.75 | 41.28 | 6,538,690 | +0.04(+0.09%) |
Jan 15, 2015 | 41.55 | 41.96 | 41.09 | 41.24 | 5,099,877 | -0.01(-0.02%) |
Jan 14, 2015 | 40.95 | 41.32 | 40.21 | 41.25 | 6,966,270 | -0.45(-1.08%) |
Jan 13, 2015 | 41.85 | 42.60 | 41.56 | 41.70 | 6,564,649 | +0.33(+0.80%) |
Jan 12, 2015 | 41.22 | 41.57 | 40.99 | 41.37 | 9,491,930 | -0.08(-0.18%) |
Jan 09, 2015 | 41.66 | 41.99 | 41.08 | 41.44 | 8,568,824 | -0.57(-1.36%) |
Jan 08, 2015 | 42.05 | 42.44 | 41.81 | 42.02 | 9,480,921 | +0.56(+1.36%) |
Jan 07, 2015 | 41.14 | 41.53 | 40.61 | 41.45 | 8,917,525 | +1.32(+3.30%) |
Jan 06, 2015 | 41.02 | 41.16 | 39.56 | 40.13 | 10,742,171 | -1.05(-2.56%) |
Jan 05, 2015 | 41.89 | 41.89 | 40.99 | 41.18 | 6,889,222 | -1.16(-2.74%) |
Jan 02, 2015 | 43.74 | 44.03 | 41.66 | 42.34 | 9,854,828 | -1.40(-3.20%) |
Dec 31, 2014 | 43.97 | 43.74 | 43.74 | 43.74 | 4,020,830 | -0.25(-0.56%) |
Dec 30, 2014 | 44.05 | 44.34 | 43.62 | 43.99 | 4,028,645 | -0.23(-0.53%) |
Dec 29, 2014 | 43.78 | 44.51 | 43.47 | 44.22 | 5,178,866 | +0.41(+0.93%) |
Dec 26, 2014 | 43.65 | 44.08 | 43.64 | 43.81 | 2,475,285 | +0.20(+0.47%) |
Dec 24, 2014 | 43.87 | 43.61 | 43.61 | 43.61 | 2,308,274 | -0.07(-0.15%) |
Dec 23, 2014 | 42.62 | 44.03 | 42.58 | 43.68 | 7,278,282 | +1.14(+2.69%) |
Dec 22, 2014 | 42.47 | 42.69 | 41.65 | 42.53 | 7,554,948 | +0.09(+0.21%) |
Dec 19, 2014 | 41.19 | 42.52 | 41.02 | 42.44 | 12,038,048 | +1.54(+3.77%) |
Dec 18, 2014 | 39.82 | 40.96 | 39.78 | 40.90 | 10,840,212 | +1.56(+3.98%) |
Dec 17, 2014 | 38.80 | 39.44 | 37.47 | 39.34 | 23,983,858 | -0.44(-1.12%) |
Dec 16, 2014 | 40.83 | 40.92 | 39.76 | 39.78 | 9,537,017 | -1.22(-2.97%) |
Dec 15, 2014 | 41.48 | 42.04 | 40.99 | 41.00 | 8,529,851 | -0.25(-0.60%) |
Dec 12, 2014 | 41.46 | 41.84 | 41.12 | 41.25 | 6,640,954 | -0.38(-0.91%) |
Dec 11, 2014 | 40.96 | 41.95 | 40.65 | 41.63 | 9,694,466 | +1.00(+2.46%) |
Dec 10, 2014 | 41.69 | 41.81 | 40.23 | 40.63 | 12,079,325 | -1.18(-2.83%) |
Dec 09, 2014 | 41.19 | 42.19 | 41.07 | 41.81 | 11,768,277 | -0.42(-0.99%) |
Dec 08, 2014 | 43.81 | 44.12 | 41.98 | 42.23 | 10,443,559 | -1.90(-4.31%) |
Dec 05, 2014 | 44.31 | 44.49 | 44.00 | 44.13 | 6,032,498 | +0.16(+0.36%) |
Dec 04, 2014 | 44.93 | 45.05 | 43.53 | 43.97 | 12,062,852 | -1.30(-2.88%) |
Dec 03, 2014 | 45.04 | 45.52 | 44.80 | 45.28 | 7,713,012 | -0.42(-0.93%) |
Dec 02, 2014 | 45.91 | 46.11 | 45.54 | 45.70 | 6,055,272 | -0.10(-0.23%) |
Dec 01, 2014 | 46.65 | 47.30 | 45.47 | 45.81 | 7,810,484 | -1.65(-3.49%) |
Nov 28, 2014 | 47.25 | 47.64 | 46.90 | 47.46 | 3,051,419 | +0.35(+0.74%) |
Nov 26, 2014 | 47.32 | 47.11 | 47.11 | 47.11 | 3,290,662 | -0.25(-0.52%) |
Nov 25, 2014 | 47.84 | 48.27 | 46.97 | 47.36 | 5,847,160 | -0.44(-0.92%) |
Nov 24, 2014 | 47.63 | 47.87 | 47.48 | 47.80 | 5,108,288 | +0.28(+0.58%) |
Nov 21, 2014 | 47.94 | 48.70 | 47.35 | 47.52 | 7,728,976 | +0.88(+1.89%) |
Nov 20, 2014 | 46.55 | 47.30 | 46.28 | 46.64 | 5,685,052 | -0.01(-0.03%) |
Nov 19, 2014 | 47.22 | 48.45 | 46.43 | 46.66 | 6,432,364 | -0.66(-1.40%) |
Nov 18, 2014 | 46.26 | 47.74 | 45.58 | 47.32 | 10,566,572 | +0.73(+1.57%) |
Nov 17, 2014 | 46.96 | 47.06 | 46.29 | 46.59 | 5,921,040 | -0.74(-1.56%) |
Nov 14, 2014 | 46.78 | 47.37 | 46.69 | 47.33 | 5,797,050 | +0.51(+1.08%) |
Nov 13, 2014 | 46.10 | 47.25 | 46.07 | 46.82 | 9,455,696 | +0.94(+2.05%) |
Nov 12, 2014 | 45.68 | 46.25 | 45.55 | 45.88 | 7,638,519 | -0.10(-0.23%) |
Nov 11, 2014 | 44.38 | 46.00 | 44.07 | 45.99 | 8,726,878 | +1.66(+3.75%) |
Nov 10, 2014 | 44.48 | 44.61 | 44.19 | 44.32 | 7,840,862 | -0.04(-0.08%) |
Nov 07, 2014 | 43.71 | 44.51 | 43.54 | 44.36 | 6,525,358 | +0.72(+1.66%) |
Nov 06, 2014 | 43.54 | 43.76 | 43.14 | 43.64 | 5,128,209 | +0.19(+0.43%) |
Nov 05, 2014 | 43.45 | 44.10 | 42.96 | 43.45 | 14,794,138 | -1.01(-2.28%) |
Nov 04, 2014 | 45.65 | 45.71 | 44.19 | 44.47 | 12,733,127 | -2.01(-4.33%) |