Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 42.72 | 42.89 | 42.25 | 42.53 | 4,419,340 | -0.58(-1.35%) |
Jan 29, 2015 | 42.28 | 43.11 | 41.80 | 43.11 | 1,970,958 | +1.04(+2.47%) |
Jan 28, 2015 | 42.62 | 43.02 | 42.03 | 42.07 | 1,408,423 | -0.48(-1.12%) |
Jan 27, 2015 | 42.73 | 43.11 | 42.47 | 42.55 | 1,543,599 | -0.53(-1.22%) |
Jan 26, 2015 | 42.43 | 43.18 | 42.42 | 43.07 | 2,036,512 | +0.66(+1.55%) |
Jan 23, 2015 | 42.26 | 42.57 | 42.18 | 42.42 | 1,253,344 | +0.19(+0.46%) |
Jan 22, 2015 | 41.56 | 42.27 | 41.38 | 42.22 | 2,351,852 | +0.90(+2.18%) |
Jan 21, 2015 | 40.89 | 41.35 | 40.85 | 41.32 | 1,611,620 | +0.27(+0.66%) |
Jan 20, 2015 | 41.22 | 41.25 | 40.79 | 41.05 | 1,793,961 | +0.10(+0.25%) |
Jan 16, 2015 | 40.63 | 41.06 | 40.19 | 40.95 | 3,533,452 | +0.22(+0.54%) |
Jan 15, 2015 | 41.07 | 41.30 | 40.63 | 40.72 | 2,584,741 | -0.35(-0.84%) |
Jan 14, 2015 | 41.10 | 41.15 | 40.62 | 41.07 | 2,137,893 | +0.02(+0.05%) |
Jan 13, 2015 | 41.78 | 41.92 | 40.68 | 41.05 | 2,687,302 | -0.41(-0.99%) |
Jan 12, 2015 | 41.62 | 41.85 | 41.27 | 41.46 | 2,092,806 | -0.03(-0.08%) |
Jan 09, 2015 | 42.31 | 42.60 | 41.43 | 41.49 | 2,228,441 | -0.87(-2.04%) |
Jan 08, 2015 | 42.11 | 42.39 | 41.86 | 42.36 | 2,594,192 | +0.66(+1.58%) |
Jan 07, 2015 | 40.20 | 41.74 | 39.93 | 41.70 | 3,888,942 | +1.77(+4.42%) |
Jan 06, 2015 | 40.45 | 40.68 | 39.50 | 39.93 | 2,205,416 | +0.14(+0.34%) |
Jan 05, 2015 | 40.00 | 40.16 | 39.66 | 39.80 | 1,362,869 | -0.30(-0.74%) |
Jan 02, 2015 | 40.49 | 40.81 | 39.89 | 40.09 | 1,514,477 | -0.14(-0.36%) |
Dec 31, 2014 | 40.57 | 40.24 | 40.24 | 40.24 | 1,104,793 | -0.11(-0.27%) |
Dec 30, 2014 | 40.28 | 40.66 | 40.24 | 40.35 | 881,287 | -0.04(-0.10%) |
Dec 29, 2014 | 39.98 | 40.49 | 39.86 | 40.39 | 900,683 | +0.31(+0.77%) |
Dec 26, 2014 | 40.11 | 40.44 | 39.98 | 40.08 | 629,091 | -0.01(-0.03%) |
Dec 24, 2014 | 40.20 | 40.09 | 40.09 | 40.09 | 461,326 | -0.06(-0.15%) |
Dec 23, 2014 | 40.33 | 40.48 | 40.11 | 40.15 | 887,369 | -0.08(-0.20%) |
Dec 22, 2014 | 39.37 | 40.31 | 39.50 | 40.24 | 1,749,080 | +0.86(+2.20%) |
Dec 19, 2014 | 39.69 | 39.80 | 39.32 | 39.37 | 3,918,090 | -0.24(-0.61%) |
Dec 18, 2014 | 39.46 | 39.62 | 39.21 | 39.61 | 2,802,349 | +0.44(+1.12%) |
Dec 17, 2014 | 39.72 | 40.04 | 38.40 | 39.17 | 7,447,929 | +0.80(+2.09%) |
Dec 16, 2014 | 39.10 | 39.19 | 38.31 | 38.37 | 3,283,472 | -0.89(-2.26%) |
Dec 15, 2014 | 39.91 | 40.40 | 39.17 | 39.26 | 3,732,870 | -0.12(-0.31%) |
Dec 12, 2014 | 39.52 | 40.00 | 39.24 | 39.38 | 2,654,403 | -0.31(-0.78%) |
Dec 11, 2014 | 39.72 | 40.05 | 39.61 | 39.69 | 2,384,778 | +0.23(+0.57%) |
Dec 10, 2014 | 39.63 | 40.35 | 39.44 | 39.46 | 1,842,657 | -0.27(-0.69%) |
Dec 09, 2014 | 39.74 | 40.00 | 39.49 | 39.74 | 1,863,961 | -0.46(-1.14%) |
Dec 08, 2014 | 40.11 | 40.42 | 39.91 | 40.20 | 1,872,787 | +0.03(+0.09%) |
Dec 05, 2014 | 39.76 | 40.18 | 39.76 | 40.16 | 1,083,659 | +0.46(+1.16%) |
Dec 04, 2014 | 39.91 | 40.04 | 39.63 | 39.70 | 1,523,568 | -0.18(-0.45%) |
Dec 03, 2014 | 39.30 | 40.00 | 39.23 | 39.88 | 2,651,234 | +0.40(+1.01%) |
Dec 02, 2014 | 39.66 | 39.98 | 39.43 | 39.48 | 1,686,040 | +0.01(+0.02%) |
Dec 01, 2014 | 39.04 | 39.77 | 38.98 | 39.48 | 2,901,740 | +0.36(+0.93%) |
Nov 28, 2014 | 38.59 | 39.26 | 38.55 | 39.11 | 994,981 | +0.78(+2.02%) |
Nov 26, 2014 | 37.79 | 38.34 | 38.34 | 38.34 | 1,335,164 | +0.60(+1.58%) |
Nov 25, 2014 | 38.69 | 38.88 | 37.72 | 37.74 | 4,397,136 | -0.94(-2.43%) |
Nov 24, 2014 | 38.43 | 38.71 | 38.32 | 38.68 | 2,173,049 | +0.35(+0.91%) |
Nov 21, 2014 | 38.62 | 38.67 | 38.30 | 38.33 | 1,560,120 | +0.04(+0.11%) |
Nov 20, 2014 | 37.99 | 38.49 | 37.99 | 38.29 | 1,744,196 | +0.12(+0.32%) |
Nov 19, 2014 | 38.03 | 38.36 | 38.02 | 38.16 | 1,766,595 | +0.03(+0.07%) |
Nov 18, 2014 | 38.03 | 38.22 | 37.96 | 38.14 | 2,288,453 | +0.10(+0.25%) |
Nov 17, 2014 | 38.34 | 38.41 | 38.04 | 38.04 | 1,864,434 | -0.32(-0.84%) |
Nov 14, 2014 | 38.64 | 38.90 | 38.32 | 38.36 | 2,031,103 | -0.27(-0.71%) |
Nov 13, 2014 | 38.79 | 39.02 | 38.45 | 38.64 | 2,641,338 | -0.04(-0.11%) |
Nov 12, 2014 | 38.14 | 38.88 | 38.12 | 38.68 | 3,488,381 | +0.44(+1.15%) |
Nov 11, 2014 | 37.64 | 38.32 | 37.64 | 38.24 | 5,498,345 | +0.97(+2.60%) |
Nov 10, 2014 | 36.65 | 37.28 | 36.53 | 37.27 | 2,793,592 | +0.56(+1.51%) |
Nov 07, 2014 | 36.65 | 36.93 | 36.44 | 36.72 | 2,179,837 | +0.27(+0.75%) |
Nov 06, 2014 | 36.03 | 36.53 | 35.99 | 36.44 | 1,848,449 | +0.28(+0.78%) |
Nov 05, 2014 | 36.34 | 36.48 | 36.06 | 36.16 | 1,898,555 | -0.03(-0.08%) |
Nov 04, 2014 | 35.69 | 36.22 | 35.68 | 36.19 | 1,833,299 | +0.51(+1.44%) |