Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 44.00 | 44.42 | 41.93 | 42.20 | 19,209,442 | -2.59(-5.78%) |
Jan 29, 2015 | 43.41 | 44.91 | 42.99 | 44.78 | 10,946,635 | +1.56(+3.61%) |
Jan 28, 2015 | 44.15 | 44.52 | 43.06 | 43.22 | 10,735,002 | -0.64(-1.46%) |
Jan 27, 2015 | 43.96 | 44.51 | 43.63 | 43.87 | 10,971,427 | -0.87(-1.93%) |
Jan 26, 2015 | 44.80 | 45.33 | 44.55 | 44.73 | 10,522,181 | -0.37(-0.81%) |
Jan 23, 2015 | 44.91 | 45.54 | 44.65 | 45.10 | 9,657,039 | -0.12(-0.28%) |
Jan 22, 2015 | 44.54 | 45.32 | 43.87 | 45.22 | 17,972,746 | +1.36(+3.09%) |
Jan 21, 2015 | 43.50 | 44.23 | 42.99 | 43.87 | 16,625,132 | +0.01(+0.02%) |
Jan 20, 2015 | 41.93 | 43.96 | 41.84 | 43.86 | 23,713,766 | +2.97(+7.26%) |
Jan 16, 2015 | 40.14 | 40.94 | 39.79 | 40.89 | 14,597,331 | +0.70(+1.75%) |
Jan 15, 2015 | 40.22 | 40.82 | 40.06 | 40.18 | 9,563,790 | -0.23(-0.57%) |
Jan 14, 2015 | 40.89 | 41.17 | 39.67 | 40.41 | 14,411,404 | -1.16(-2.79%) |
Jan 13, 2015 | 41.64 | 42.59 | 40.99 | 41.57 | 14,011,912 | +0.49(+1.19%) |
Jan 12, 2015 | 41.67 | 41.90 | 40.94 | 41.08 | 12,966,300 | -0.73(-1.75%) |
Jan 09, 2015 | 43.11 | 43.26 | 41.73 | 41.81 | 9,934,131 | -1.17(-2.72%) |
Jan 08, 2015 | 42.35 | 43.10 | 42.15 | 42.98 | 11,753,332 | +1.09(+2.60%) |
Jan 07, 2015 | 42.35 | 42.45 | 41.48 | 41.90 | 11,788,873 | -0.22(-0.53%) |
Jan 06, 2015 | 43.30 | 43.47 | 41.25 | 42.12 | 14,439,202 | -1.02(-2.36%) |
Jan 05, 2015 | 44.12 | 44.13 | 42.64 | 43.13 | 11,812,562 | -0.73(-1.67%) |
Jan 02, 2015 | 44.53 | 44.61 | 43.45 | 43.87 | 9,683,611 | -0.01(-0.02%) |
Dec 31, 2014 | 44.22 | 43.88 | 43.88 | 43.88 | 8,746,770 | -0.04(-0.08%) |
Dec 30, 2014 | 43.47 | 44.09 | 43.37 | 43.91 | 8,205,476 | +0.40(+0.92%) |
Dec 29, 2014 | 42.82 | 43.59 | 42.31 | 43.51 | 7,464,935 | +0.35(+0.81%) |
Dec 26, 2014 | 42.94 | 43.35 | 42.67 | 43.16 | 5,945,472 | +0.30(+0.71%) |
Dec 24, 2014 | 42.34 | 42.86 | 42.86 | 42.86 | 4,816,626 | +0.82(+1.95%) |
Dec 23, 2014 | 42.56 | 42.61 | 41.38 | 42.04 | 7,412,697 | -0.25(-0.59%) |
Dec 22, 2014 | 42.62 | 43.42 | 42.19 | 42.29 | 9,172,614 | +0.03(+0.06%) |
Dec 19, 2014 | 41.45 | 42.59 | 41.43 | 42.26 | 14,641,640 | +0.54(+1.30%) |
Dec 18, 2014 | 41.39 | 41.88 | 40.74 | 41.72 | 14,080,905 | +0.54(+1.30%) |
Dec 17, 2014 | 40.60 | 41.40 | 39.51 | 41.18 | 19,364,092 | +0.70(+1.74%) |
Dec 16, 2014 | 42.72 | 42.81 | 40.44 | 40.48 | 22,030,464 | -2.16(-5.06%) |
Dec 15, 2014 | 42.57 | 43.05 | 41.66 | 42.64 | 13,834,087 | +0.11(+0.25%) |
Dec 12, 2014 | 44.26 | 44.26 | 42.50 | 42.53 | 16,975,812 | -0.58(-1.34%) |
Dec 11, 2014 | 41.61 | 43.30 | 41.61 | 43.11 | 22,304,700 | +1.88(+4.57%) |
Dec 10, 2014 | 41.82 | 42.23 | 41.09 | 41.23 | 17,697,912 | -0.10(-0.24%) |
Dec 09, 2014 | 40.98 | 41.35 | 40.33 | 41.32 | 15,716,071 | -0.90(-2.13%) |
Dec 08, 2014 | 41.98 | 42.52 | 41.66 | 42.23 | 16,492,330 | +0.05(+0.13%) |
Dec 05, 2014 | 41.80 | 42.00 | 41.73 | 42.17 | 16,867,600 | +0.77(+1.85%) |
Dec 04, 2014 | 41.09 | 41.87 | 40.63 | 41.40 | 16,561,461 | +1.49(+3.73%) |
Dec 03, 2014 | 40.26 | 40.58 | 39.16 | 39.91 | 12,369,885 | +0.07(+0.18%) |
Dec 02, 2014 | 40.08 | 41.28 | 39.29 | 39.84 | 20,537,428 | -0.85(-2.08%) |
Dec 01, 2014 | 41.52 | 41.68 | 40.00 | 40.69 | 16,414,931 | -0.94(-2.25%) |
Nov 28, 2014 | 41.38 | 42.09 | 41.10 | 41.63 | 18,167,518 | +2.17(+5.49%) |
Nov 26, 2014 | 39.45 | 39.46 | 39.46 | 39.46 | 9,627,646 | +0.14(+0.36%) |
Nov 25, 2014 | 38.86 | 39.54 | 38.63 | 39.32 | 12,673,339 | +0.51(+1.31%) |
Nov 24, 2014 | 38.77 | 39.31 | 38.49 | 38.81 | 11,881,250 | +0.37(+0.97%) |
Nov 21, 2014 | 39.40 | 39.50 | 38.27 | 38.43 | 16,533,357 | -0.78(-1.98%) |
Nov 20, 2014 | 39.25 | 39.82 | 38.98 | 39.21 | 10,174,928 | -0.44(-1.10%) |
Nov 19, 2014 | 39.54 | 40.09 | 39.12 | 39.65 | 10,944,054 | -0.30(-0.76%) |
Nov 18, 2014 | 38.83 | 40.33 | 38.83 | 39.95 | 14,493,487 | +1.21(+3.13%) |
Nov 17, 2014 | 38.94 | 39.42 | 38.69 | 38.74 | 8,930,266 | -0.29(-0.73%) |
Nov 14, 2014 | 39.19 | 39.37 | 38.84 | 39.02 | 8,949,123 | -0.29(-0.75%) |
Nov 13, 2014 | 38.87 | 39.61 | 38.76 | 39.32 | 12,632,161 | +0.61(+1.57%) |
Nov 12, 2014 | 38.71 | 39.06 | 38.26 | 38.71 | 10,654,733 | -0.39(-1.00%) |
Nov 11, 2014 | 38.86 | 39.50 | 38.81 | 39.10 | 13,065,832 | +0.42(+1.08%) |
Nov 10, 2014 | 37.72 | 38.71 | 37.47 | 38.68 | 12,490,726 | +0.61(+1.59%) |
Nov 07, 2014 | 38.31 | 38.35 | 37.84 | 38.08 | 11,427,529 | -0.19(-0.49%) |
Nov 06, 2014 | 37.57 | 38.90 | 37.53 | 38.26 | 18,712,854 | +0.92(+2.46%) |
Nov 05, 2014 | 38.16 | 38.16 | 37.00 | 37.35 | 14,602,484 | -0.32(-0.85%) |
Nov 04, 2014 | 36.94 | 38.15 | 36.94 | 37.67 | 21,512,606 | +1.52(+4.21%) |