Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 41.40 | 41.82 | 41.11 | 41.35 | 3,221,018 | -0.53(-1.26%) |
Jan 29, 2015 | 41.01 | 42.03 | 40.81 | 41.88 | 2,031,916 | +1.06(+2.59%) |
Jan 28, 2015 | 42.08 | 42.25 | 40.70 | 40.82 | 2,132,315 | -1.19(-2.84%) |
Jan 27, 2015 | 41.46 | 42.26 | 41.28 | 42.01 | 2,002,878 | +0.04(+0.09%) |
Jan 26, 2015 | 41.78 | 42.08 | 41.70 | 41.98 | 1,473,628 | +0.04(+0.09%) |
Jan 23, 2015 | 42.04 | 42.34 | 41.64 | 41.94 | 2,889,090 | -0.26(-0.62%) |
Jan 22, 2015 | 41.36 | 42.33 | 40.99 | 42.20 | 3,201,001 | +1.22(+2.99%) |
Jan 21, 2015 | 40.28 | 41.34 | 40.05 | 40.97 | 4,278,526 | +0.58(+1.44%) |
Jan 20, 2015 | 39.15 | 40.41 | 38.82 | 40.39 | 5,913,519 | +1.50(+3.86%) |
Jan 16, 2015 | 38.39 | 38.93 | 38.18 | 38.89 | 2,283,239 | +0.26(+0.67%) |
Jan 15, 2015 | 39.60 | 39.90 | 38.60 | 38.63 | 3,241,045 | -0.97(-2.46%) |
Jan 14, 2015 | 38.72 | 39.74 | 37.05 | 39.60 | 8,218,052 | +0.22(+0.56%) |
Jan 13, 2015 | 40.14 | 40.64 | 38.77 | 39.38 | 3,021,944 | -0.52(-1.30%) |
Jan 12, 2015 | 40.82 | 40.88 | 39.70 | 39.90 | 2,307,410 | -1.07(-2.62%) |
Jan 09, 2015 | 42.14 | 42.34 | 40.86 | 40.97 | 2,183,233 | -1.09(-2.60%) |
Jan 08, 2015 | 41.78 | 42.20 | 41.49 | 42.07 | 2,480,005 | +0.70(+1.70%) |
Jan 07, 2015 | 40.62 | 41.37 | 40.57 | 41.36 | 1,698,544 | +0.95(+2.35%) |
Jan 06, 2015 | 40.85 | 40.97 | 39.77 | 40.41 | 2,768,558 | -0.28(-0.70%) |
Jan 05, 2015 | 41.72 | 41.76 | 40.28 | 40.70 | 3,434,358 | -1.21(-2.89%) |
Jan 02, 2015 | 42.29 | 42.41 | 41.46 | 41.91 | 2,105,606 | -0.16(-0.38%) |
Dec 31, 2014 | 42.47 | 42.07 | 42.07 | 42.07 | 1,325,693 | -0.32(-0.76%) |
Dec 30, 2014 | 43.04 | 43.25 | 42.36 | 42.39 | 1,659,906 | -0.68(-1.58%) |
Dec 29, 2014 | 42.53 | 43.41 | 42.42 | 43.07 | 1,140,585 | +0.44(+1.04%) |
Dec 26, 2014 | 42.77 | 43.07 | 42.60 | 42.63 | 1,056,380 | +0.01(+0.02%) |
Dec 24, 2014 | 43.22 | 42.62 | 42.62 | 42.62 | 671,925 | -0.55(-1.28%) |
Dec 23, 2014 | 42.43 | 43.30 | 42.37 | 43.17 | 2,846,256 | +1.17(+2.79%) |
Dec 22, 2014 | 42.11 | 42.34 | 41.86 | 42.00 | 1,679,909 | +0.03(+0.07%) |
Dec 19, 2014 | 41.29 | 42.40 | 41.10 | 41.97 | 4,298,857 | +0.93(+2.26%) |
Dec 18, 2014 | 40.84 | 41.04 | 40.33 | 41.04 | 2,283,921 | +0.89(+2.21%) |
Dec 17, 2014 | 39.51 | 40.34 | 39.26 | 40.15 | 3,352,063 | +0.85(+2.16%) |
Dec 16, 2014 | 40.25 | 40.63 | 39.27 | 39.30 | 4,541,249 | -1.09(-2.69%) |
Dec 15, 2014 | 40.54 | 40.88 | 40.18 | 40.39 | 2,951,815 | +0.00(+0.00%) |
Dec 12, 2014 | 40.41 | 40.96 | 40.38 | 40.39 | 2,695,675 | -0.50(-1.22%) |
Dec 11, 2014 | 41.08 | 41.69 | 40.80 | 40.89 | 2,036,079 | -0.01(-0.02%) |
Dec 10, 2014 | 42.74 | 42.87 | 40.84 | 40.90 | 2,921,931 | -1.95(-4.56%) |
Dec 09, 2014 | 42.42 | 42.89 | 42.14 | 42.85 | 2,153,500 | -0.07(-0.16%) |
Dec 08, 2014 | 44.04 | 44.10 | 42.86 | 42.92 | 1,798,974 | -1.08(-2.45%) |
Dec 05, 2014 | 44.47 | 44.59 | 43.88 | 44.00 | 1,517,749 | -0.43(-0.96%) |
Dec 04, 2014 | 44.96 | 44.96 | 44.26 | 44.43 | 1,582,760 | -0.55(-1.23%) |
Dec 03, 2014 | 44.03 | 45.03 | 43.94 | 44.98 | 1,968,456 | +1.15(+2.62%) |
Dec 02, 2014 | 43.56 | 43.92 | 43.38 | 43.83 | 1,750,002 | +0.33(+0.76%) |
Dec 01, 2014 | 43.23 | 43.62 | 42.86 | 43.50 | 2,071,303 | +0.20(+0.46%) |
Nov 28, 2014 | 43.80 | 43.82 | 43.23 | 43.30 | 1,165,819 | -0.30(-0.68%) |
Nov 26, 2014 | 43.62 | 43.60 | 43.60 | 43.60 | 1,875,617 | -0.08(-0.18%) |
Nov 25, 2014 | 44.48 | 44.70 | 43.65 | 43.68 | 1,817,340 | -0.73(-1.63%) |
Nov 24, 2014 | 44.64 | 44.98 | 44.02 | 44.40 | 1,437,819 | -0.07(-0.15%) |
Nov 21, 2014 | 44.51 | 44.87 | 44.39 | 44.47 | 2,502,566 | +0.41(+0.94%) |
Nov 20, 2014 | 43.26 | 44.31 | 43.14 | 44.06 | 2,056,584 | +0.45(+1.03%) |
Nov 19, 2014 | 43.68 | 43.70 | 43.10 | 43.61 | 2,852,004 | -0.11(-0.26%) |
Nov 18, 2014 | 42.98 | 44.00 | 42.98 | 43.72 | 3,117,073 | +0.97(+2.27%) |
Nov 17, 2014 | 42.12 | 43.01 | 42.00 | 42.75 | 2,366,179 | +0.60(+1.43%) |
Nov 14, 2014 | 42.19 | 42.25 | 41.79 | 42.15 | 4,025,144 | -0.09(-0.22%) |
Nov 13, 2014 | 42.35 | 42.54 | 42.14 | 42.24 | 3,911,365 | +0.04(+0.09%) |
Nov 12, 2014 | 42.16 | 42.45 | 42.06 | 42.20 | 4,644,085 | -0.19(-0.45%) |
Nov 11, 2014 | 42.90 | 43.22 | 42.31 | 42.39 | 4,156,047 | -0.57(-1.33%) |
Nov 10, 2014 | 43.85 | 43.85 | 42.59 | 42.96 | 4,449,411 | -1.09(-2.48%) |
Nov 07, 2014 | 44.82 | 44.97 | 43.81 | 44.06 | 2,173,050 | -0.82(-1.82%) |
Nov 06, 2014 | 43.84 | 44.90 | 43.80 | 44.87 | 2,536,438 | +1.09(+2.49%) |
Nov 05, 2014 | 42.97 | 43.81 | 42.78 | 43.78 | 2,300,292 | +1.23(+2.89%) |
Nov 04, 2014 | 43.29 | 43.54 | 42.22 | 42.55 | 1,990,591 | -1.04(-2.38%) |