Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 44.18 | 44.47 | 43.10 | 43.28 | 16,833,348 | -1.30(-2.92%) |
Jan 29, 2015 | 44.19 | 44.63 | 43.62 | 44.58 | 12,661,351 | +0.46(+1.04%) |
Jan 28, 2015 | 45.11 | 45.21 | 44.03 | 44.12 | 12,350,474 | -0.80(-1.77%) |
Jan 27, 2015 | 45.15 | 45.25 | 44.79 | 44.92 | 11,092,366 | -0.19(-0.41%) |
Jan 26, 2015 | 44.93 | 45.22 | 44.60 | 45.11 | 9,351,285 | +0.24(+0.53%) |
Jan 23, 2015 | 44.85 | 45.24 | 44.81 | 44.87 | 8,675,238 | -0.07(-0.16%) |
Jan 22, 2015 | 44.70 | 45.03 | 44.18 | 44.94 | 11,830,126 | +0.31(+0.69%) |
Jan 21, 2015 | 44.82 | 45.08 | 44.58 | 44.63 | 12,648,620 | -0.32(-0.72%) |
Jan 20, 2015 | 45.03 | 45.45 | 44.43 | 44.96 | 18,255,104 | -0.30(-0.67%) |
Jan 16, 2015 | 44.42 | 45.35 | 44.18 | 45.26 | 15,836,502 | +0.83(+1.86%) |
Jan 15, 2015 | 44.98 | 45.23 | 44.40 | 44.43 | 13,319,562 | -0.55(-1.21%) |
Jan 14, 2015 | 44.32 | 45.17 | 44.14 | 44.98 | 13,729,113 | +0.32(+0.72%) |
Jan 13, 2015 | 45.17 | 45.68 | 44.32 | 44.65 | 13,981,620 | -0.08(-0.18%) |
Jan 12, 2015 | 45.31 | 45.60 | 44.59 | 44.73 | 16,111,809 | -0.19(-0.42%) |
Jan 09, 2015 | 45.10 | 45.33 | 44.64 | 44.92 | 17,601,776 | -0.21(-0.46%) |
Jan 08, 2015 | 44.52 | 45.19 | 44.41 | 45.13 | 26,628,996 | +0.89(+2.01%) |
Jan 07, 2015 | 43.40 | 44.25 | 43.38 | 44.24 | 25,951,802 | +0.93(+2.14%) |
Jan 06, 2015 | 41.85 | 43.44 | 41.83 | 43.31 | 33,824,680 | +1.64(+3.93%) |
Jan 05, 2015 | 41.80 | 41.99 | 41.34 | 41.67 | 22,208,664 | +0.61(+1.49%) |
Jan 02, 2015 | 41.09 | 41.50 | 40.95 | 41.06 | 9,868,570 | +0.29(+0.70%) |
Dec 31, 2014 | 41.12 | 40.78 | 40.78 | 40.78 | 10,422,341 | -0.62(-1.49%) |
Dec 30, 2014 | 41.31 | 41.48 | 41.14 | 41.39 | 7,290,103 | -0.06(-0.14%) |
Dec 29, 2014 | 41.25 | 41.59 | 41.25 | 41.45 | 8,361,486 | -0.04(-0.09%) |
Dec 26, 2014 | 41.42 | 41.66 | 41.40 | 41.49 | 6,507,761 | +0.23(+0.56%) |
Dec 24, 2014 | 41.14 | 41.26 | 41.26 | 41.26 | 7,034,481 | +0.18(+0.44%) |
Dec 23, 2014 | 42.14 | 42.36 | 40.95 | 41.08 | 19,727,808 | -1.26(-2.97%) |
Dec 22, 2014 | 42.45 | 42.77 | 42.04 | 42.34 | 13,895,843 | -0.45(-1.04%) |
Dec 19, 2014 | 42.54 | 43.01 | 42.37 | 42.78 | 24,196,914 | +0.43(+1.02%) |
Dec 18, 2014 | 42.07 | 42.35 | 41.71 | 42.35 | 18,572,168 | +0.97(+2.34%) |
Dec 17, 2014 | 40.96 | 41.50 | 40.61 | 41.38 | 17,645,062 | +0.60(+1.46%) |
Dec 16, 2014 | 40.91 | 41.85 | 40.77 | 40.78 | 15,612,821 | -0.11(-0.26%) |
Dec 15, 2014 | 41.52 | 41.69 | 40.78 | 40.89 | 16,891,924 | -0.55(-1.33%) |
Dec 12, 2014 | 42.46 | 42.83 | 41.44 | 41.45 | 16,879,900 | -1.16(-2.73%) |
Dec 11, 2014 | 42.92 | 43.50 | 42.50 | 42.61 | 15,756,307 | -0.14(-0.32%) |
Dec 10, 2014 | 42.84 | 43.13 | 42.55 | 42.74 | 18,597,144 | -0.02(-0.05%) |
Dec 09, 2014 | 42.33 | 42.86 | 41.87 | 42.77 | 26,301,128 | -1.33(-3.02%) |
Dec 08, 2014 | 43.59 | 44.33 | 43.46 | 44.10 | 15,978,433 | +0.28(+0.63%) |
Dec 05, 2014 | 43.49 | 44.02 | 43.34 | 43.82 | 15,676,502 | +0.41(+0.94%) |
Dec 04, 2014 | 43.12 | 43.74 | 43.12 | 43.41 | 10,030,497 | +0.24(+0.56%) |
Dec 03, 2014 | 43.30 | 43.42 | 42.98 | 43.17 | 13,653,750 | -0.14(-0.33%) |
Dec 02, 2014 | 43.21 | 43.46 | 42.96 | 43.31 | 9,043,994 | +0.19(+0.43%) |
Dec 01, 2014 | 43.04 | 43.70 | 42.96 | 43.13 | 11,610,308 | +0.09(+0.20%) |
Nov 28, 2014 | 42.55 | 43.38 | 42.55 | 43.04 | 8,710,324 | +0.46(+1.09%) |
Nov 26, 2014 | 42.55 | 42.58 | 42.58 | 42.58 | 8,813,054 | +0.29(+0.69%) |
Nov 25, 2014 | 42.27 | 42.52 | 42.14 | 42.29 | 14,492,416 | +0.06(+0.15%) |
Nov 24, 2014 | 42.62 | 42.62 | 42.04 | 42.22 | 11,879,783 | -0.29(-0.69%) |
Nov 21, 2014 | 42.72 | 42.77 | 42.28 | 42.52 | 15,800,765 | +0.20(+0.47%) |
Nov 20, 2014 | 42.20 | 42.33 | 41.95 | 42.32 | 9,459,196 | -0.19(-0.44%) |
Nov 19, 2014 | 42.50 | 42.57 | 42.14 | 42.50 | 10,249,520 | -0.18(-0.42%) |
Nov 18, 2014 | 42.40 | 42.85 | 42.15 | 42.68 | 10,752,801 | +0.31(+0.72%) |
Nov 17, 2014 | 42.55 | 42.69 | 42.27 | 42.37 | 12,025,483 | +0.28(+0.66%) |
Nov 14, 2014 | 42.21 | 42.44 | 41.88 | 42.10 | 10,005,803 | -0.33(-0.79%) |
Nov 13, 2014 | 42.40 | 42.72 | 42.17 | 42.43 | 9,327,033 | +0.16(+0.39%) |
Nov 12, 2014 | 42.25 | 42.44 | 42.11 | 42.27 | 9,357,814 | -0.04(-0.10%) |
Nov 11, 2014 | 42.56 | 42.72 | 42.20 | 42.31 | 18,667,948 | +0.40(+0.95%) |
Nov 10, 2014 | 41.50 | 42.18 | 41.12 | 41.91 | 20,484,328 | -0.38(-0.89%) |
Nov 07, 2014 | 42.32 | 42.49 | 42.09 | 42.29 | 14,892,350 | +0.06(+0.13%) |
Nov 06, 2014 | 42.47 | 42.69 | 42.18 | 42.23 | 18,749,068 | -0.22(-0.52%) |
Nov 05, 2014 | 42.75 | 42.94 | 42.32 | 42.45 | 17,791,146 | +0.14(+0.34%) |
Nov 04, 2014 | 41.95 | 42.55 | 41.95 | 42.31 | 15,910,184 | +0.32(+0.76%) |