Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 43.08 | 44.20 | 42.47 | 43.83 | 4,312,465 | +0.21(+0.48%) |
Jan 29, 2015 | 42.73 | 43.69 | 41.40 | 43.62 | 3,975,080 | +1.33(+3.15%) |
Jan 28, 2015 | 43.21 | 43.43 | 41.78 | 42.29 | 4,512,316 | -1.40(-3.19%) |
Jan 27, 2015 | 43.39 | 44.17 | 42.80 | 43.69 | 3,277,579 | +0.06(+0.13%) |
Jan 26, 2015 | 42.62 | 43.68 | 41.94 | 43.63 | 3,363,039 | +1.15(+2.70%) |
Jan 23, 2015 | 42.50 | 43.14 | 42.27 | 42.48 | 3,071,928 | -0.43(-1.01%) |
Jan 22, 2015 | 43.29 | 43.48 | 42.05 | 42.91 | 2,780,197 | -0.17(-0.40%) |
Jan 21, 2015 | 42.57 | 43.56 | 42.51 | 43.09 | 3,467,801 | +0.94(+2.22%) |
Jan 20, 2015 | 41.21 | 42.28 | 40.55 | 42.15 | 4,463,836 | +0.39(+0.92%) |
Jan 16, 2015 | 39.79 | 41.80 | 39.70 | 41.77 | 3,775,728 | +2.30(+5.84%) |
Jan 15, 2015 | 40.20 | 40.60 | 39.43 | 39.46 | 4,424,367 | +0.12(+0.30%) |
Jan 14, 2015 | 38.60 | 39.44 | 38.00 | 39.34 | 3,988,243 | +0.28(+0.73%) |
Jan 13, 2015 | 38.36 | 39.31 | 37.94 | 39.06 | 5,473,714 | +0.94(+2.46%) |
Jan 12, 2015 | 39.01 | 39.31 | 37.65 | 38.12 | 3,826,619 | -1.88(-4.71%) |
Jan 09, 2015 | 39.67 | 40.29 | 39.10 | 40.00 | 3,265,255 | +0.36(+0.90%) |
Jan 08, 2015 | 38.69 | 39.87 | 38.16 | 39.65 | 4,165,748 | +1.32(+3.45%) |
Jan 07, 2015 | 39.02 | 39.43 | 38.09 | 38.32 | 3,385,540 | -0.15(-0.38%) |
Jan 06, 2015 | 38.82 | 39.37 | 37.93 | 38.47 | 4,173,522 | -0.45(-1.16%) |
Jan 05, 2015 | 42.27 | 42.43 | 38.74 | 38.92 | 7,687,782 | -4.12(-9.58%) |
Jan 02, 2015 | 43.22 | 43.70 | 42.20 | 43.04 | 3,226,494 | -0.50(-1.16%) |
Dec 31, 2014 | 43.06 | 43.55 | 43.55 | 43.55 | 2,666,023 | +0.09(+0.21%) |
Dec 30, 2014 | 43.63 | 44.09 | 43.15 | 43.46 | 2,679,313 | -0.46(-1.05%) |
Dec 29, 2014 | 43.70 | 44.65 | 43.61 | 43.91 | 3,429,881 | +0.56(+1.29%) |
Dec 26, 2014 | 44.64 | 45.04 | 43.08 | 43.35 | 3,179,172 | -1.18(-2.64%) |
Dec 24, 2014 | 44.59 | 44.53 | 44.53 | 44.53 | 2,488,492 | -0.44(-0.98%) |
Dec 23, 2014 | 46.71 | 46.80 | 44.47 | 44.97 | 6,836,226 | -1.81(-3.87%) |
Dec 22, 2014 | 46.28 | 46.90 | 45.61 | 46.78 | 4,086,907 | -0.22(-0.47%) |
Dec 19, 2014 | 45.82 | 47.05 | 45.37 | 47.00 | 5,479,257 | +1.63(+3.58%) |
Dec 18, 2014 | 45.36 | 45.89 | 43.78 | 45.37 | 6,456,938 | +1.36(+3.09%) |
Dec 17, 2014 | 40.19 | 44.25 | 40.19 | 44.02 | 7,318,947 | +4.02(+10.05%) |
Dec 16, 2014 | 39.16 | 41.26 | 38.66 | 39.99 | 5,670,123 | +0.51(+1.30%) |
Dec 15, 2014 | 40.85 | 41.21 | 39.41 | 39.48 | 4,183,058 | -0.79(-1.96%) |
Dec 12, 2014 | 41.05 | 41.73 | 40.08 | 40.27 | 4,614,198 | -1.40(-3.37%) |
Dec 11, 2014 | 41.72 | 42.99 | 41.45 | 41.67 | 3,302,554 | -0.36(-0.85%) |
Dec 10, 2014 | 43.21 | 43.21 | 41.62 | 42.03 | 5,365,070 | -1.94(-4.41%) |
Dec 09, 2014 | 43.20 | 44.56 | 43.08 | 43.97 | 6,261,757 | +0.26(+0.59%) |
Dec 08, 2014 | 45.72 | 45.72 | 43.63 | 43.71 | 5,334,399 | -2.74(-5.89%) |
Dec 05, 2014 | 46.97 | 47.19 | 46.68 | 46.45 | 3,193,739 | -0.91(-1.92%) |
Dec 04, 2014 | 47.17 | 47.94 | 46.91 | 47.36 | 4,586,739 | -0.51(-1.07%) |
Dec 03, 2014 | 46.70 | 48.07 | 46.39 | 47.87 | 4,745,859 | +1.46(+3.15%) |
Dec 02, 2014 | 45.31 | 46.67 | 45.12 | 46.41 | 5,422,549 | +0.78(+1.71%) |
Dec 01, 2014 | 45.09 | 45.71 | 43.84 | 45.63 | 6,509,187 | +0.48(+1.06%) |
Nov 28, 2014 | 46.83 | 46.98 | 44.93 | 45.15 | 4,227,495 | -4.27(-8.64%) |
Nov 26, 2014 | 50.53 | 49.42 | 49.42 | 49.42 | 2,278,068 | -1.46(-2.87%) |
Nov 25, 2014 | 52.19 | 52.34 | 50.60 | 50.88 | 2,456,480 | -1.17(-2.24%) |
Nov 24, 2014 | 52.65 | 53.11 | 51.86 | 52.05 | 4,249,684 | -0.94(-1.77%) |
Nov 21, 2014 | 52.94 | 53.27 | 52.18 | 52.99 | 3,542,507 | +1.07(+2.07%) |
Nov 20, 2014 | 50.29 | 52.17 | 50.20 | 51.91 | 3,658,090 | +1.63(+3.23%) |
Nov 19, 2014 | 50.83 | 50.88 | 49.60 | 50.29 | 3,038,513 | -0.22(-0.44%) |
Nov 18, 2014 | 50.27 | 50.88 | 49.82 | 50.51 | 2,107,258 | +0.28(+0.55%) |
Nov 17, 2014 | 50.83 | 50.98 | 49.84 | 50.23 | 3,705,456 | -1.29(-2.50%) |
Nov 14, 2014 | 49.90 | 51.67 | 49.81 | 51.52 | 2,807,418 | +1.95(+3.93%) |
Nov 13, 2014 | 50.59 | 51.15 | 48.91 | 49.57 | 3,440,275 | -1.13(-2.23%) |
Nov 12, 2014 | 50.98 | 51.65 | 50.63 | 50.70 | 2,942,805 | -0.84(-1.64%) |
Nov 11, 2014 | 51.77 | 51.89 | 50.76 | 51.54 | 3,666,405 | -0.08(-0.16%) |
Nov 10, 2014 | 52.61 | 52.98 | 51.35 | 51.63 | 3,449,917 | -0.26(-0.50%) |
Nov 07, 2014 | 50.65 | 52.40 | 50.54 | 51.88 | 5,015,269 | +1.57(+3.12%) |
Nov 06, 2014 | 50.42 | 50.76 | 49.79 | 50.31 | 4,954,362 | -0.69(-1.35%) |
Nov 05, 2014 | 50.42 | 51.37 | 49.73 | 51.00 | 2,831,315 | +1.24(+2.49%) |
Nov 04, 2014 | 50.55 | 50.70 | 49.25 | 49.76 | 3,509,241 | -1.53(-2.99%) |