Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 39.61 | 39.91 | 39.20 | 39.53 | 2,750,224 | -0.07(-0.18%) |
Jan 29, 2015 | 39.80 | 41.28 | 39.04 | 39.61 | 2,017,221 | -0.21(-0.54%) |
Jan 28, 2015 | 40.29 | 40.32 | 39.67 | 39.82 | 1,226,490 | -0.16(-0.40%) |
Jan 27, 2015 | 39.70 | 40.20 | 39.63 | 39.98 | 758,182 | -0.33(-0.82%) |
Jan 26, 2015 | 40.54 | 40.64 | 40.04 | 40.31 | 939,084 | +0.04(+0.11%) |
Jan 23, 2015 | 40.82 | 40.84 | 40.23 | 40.27 | 809,121 | -0.51(-1.25%) |
Jan 22, 2015 | 40.65 | 40.83 | 40.28 | 40.78 | 886,155 | +0.43(+1.06%) |
Jan 21, 2015 | 40.18 | 40.41 | 39.95 | 40.35 | 817,416 | +0.05(+0.13%) |
Jan 20, 2015 | 40.43 | 40.68 | 39.99 | 40.29 | 910,199 | +0.12(+0.29%) |
Jan 16, 2015 | 39.82 | 40.23 | 39.78 | 40.18 | 801,531 | +0.27(+0.67%) |
Jan 15, 2015 | 39.91 | 40.28 | 39.70 | 39.91 | 1,262,294 | +0.00(+0.00%) |
Jan 14, 2015 | 39.94 | 40.41 | 39.88 | 39.91 | 1,378,909 | -0.46(-1.13%) |
Jan 13, 2015 | 41.28 | 41.72 | 40.17 | 40.36 | 1,381,273 | -0.57(-1.40%) |
Jan 12, 2015 | 40.27 | 41.06 | 40.06 | 40.94 | 1,461,183 | +0.68(+1.68%) |
Jan 09, 2015 | 40.63 | 40.83 | 40.22 | 40.26 | 1,243,807 | -0.36(-0.88%) |
Jan 08, 2015 | 40.53 | 41.00 | 40.36 | 40.61 | 1,997,303 | +0.56(+1.40%) |
Jan 07, 2015 | 39.74 | 40.28 | 39.67 | 40.05 | 998,265 | +0.60(+1.52%) |
Jan 06, 2015 | 40.06 | 40.36 | 39.44 | 39.45 | 1,355,006 | -0.60(-1.49%) |
Jan 05, 2015 | 40.11 | 40.53 | 39.87 | 40.05 | 1,195,158 | -0.27(-0.66%) |
Jan 02, 2015 | 40.36 | 40.90 | 39.90 | 40.32 | 1,277,757 | -0.03(-0.07%) |
Dec 31, 2014 | 40.87 | 40.35 | 40.35 | 40.35 | 724,087 | -0.51(-1.25%) |
Dec 30, 2014 | 41.05 | 41.09 | 40.80 | 40.86 | 962,709 | -0.19(-0.46%) |
Dec 29, 2014 | 41.05 | 41.39 | 41.02 | 41.04 | 815,390 | -0.07(-0.17%) |
Dec 26, 2014 | 41.01 | 41.42 | 41.01 | 41.11 | 418,279 | +0.10(+0.24%) |
Dec 24, 2014 | 41.08 | 41.02 | 41.02 | 41.02 | 421,880 | -0.11(-0.26%) |
Dec 23, 2014 | 40.57 | 41.38 | 40.53 | 41.12 | 1,136,544 | +0.57(+1.41%) |
Dec 22, 2014 | 41.13 | 42.12 | 40.24 | 40.55 | 1,483,416 | +0.41(+1.02%) |
Dec 19, 2014 | 40.04 | 40.29 | 39.93 | 40.14 | 2,240,511 | +0.16(+0.40%) |
Dec 18, 2014 | 39.94 | 40.10 | 39.62 | 39.98 | 1,118,670 | +0.48(+1.22%) |
Dec 17, 2014 | 39.00 | 39.61 | 38.70 | 39.50 | 1,304,575 | +0.59(+1.51%) |
Dec 16, 2014 | 38.70 | 39.22 | 38.48 | 38.91 | 2,259,545 | +0.20(+0.51%) |
Dec 15, 2014 | 38.45 | 38.80 | 38.13 | 38.71 | 1,751,816 | +0.41(+1.07%) |
Dec 12, 2014 | 38.62 | 39.16 | 38.30 | 38.30 | 1,671,775 | -0.54(-1.40%) |
Dec 11, 2014 | 38.48 | 39.09 | 38.38 | 38.85 | 2,124,289 | +0.64(+1.68%) |
Dec 10, 2014 | 37.37 | 38.62 | 37.26 | 38.21 | 3,409,742 | +1.47(+4.01%) |
Dec 09, 2014 | 36.44 | 36.87 | 36.24 | 36.73 | 1,792,683 | +0.09(+0.24%) |
Dec 08, 2014 | 36.75 | 36.87 | 36.33 | 36.64 | 2,197,039 | -0.12(-0.34%) |
Dec 05, 2014 | 35.76 | 37.00 | 35.75 | 36.77 | 3,169,576 | +0.98(+2.74%) |
Dec 04, 2014 | 36.39 | 36.97 | 35.79 | 35.79 | 34,848,756 | -0.54(-1.47%) |
Dec 03, 2014 | 36.27 | 36.42 | 35.94 | 36.32 | 1,430,787 | +0.10(+0.27%) |
Dec 02, 2014 | 35.67 | 36.34 | 35.37 | 36.22 | 2,584,657 | +0.46(+1.30%) |
Dec 01, 2014 | 35.57 | 36.08 | 35.45 | 35.76 | 1,165,515 | +0.12(+0.33%) |
Nov 28, 2014 | 35.48 | 35.92 | 35.48 | 35.64 | 282,585 | +0.18(+0.50%) |
Nov 26, 2014 | 35.42 | 35.47 | 35.47 | 35.47 | 471,743 | +0.01(+0.03%) |
Nov 25, 2014 | 35.52 | 35.63 | 35.33 | 35.46 | 582,265 | +0.03(+0.08%) |
Nov 24, 2014 | 35.32 | 35.55 | 35.28 | 35.43 | 612,748 | +0.16(+0.46%) |
Nov 21, 2014 | 35.30 | 35.54 | 35.09 | 35.27 | 969,607 | +0.27(+0.76%) |
Nov 20, 2014 | 34.65 | 35.07 | 34.65 | 35.00 | 462,280 | +0.17(+0.49%) |
Nov 19, 2014 | 34.78 | 34.98 | 34.63 | 34.83 | 615,476 | -0.02(-0.05%) |
Nov 18, 2014 | 34.67 | 34.98 | 34.64 | 34.85 | 706,142 | +0.21(+0.59%) |
Nov 17, 2014 | 34.31 | 34.75 | 34.24 | 34.64 | 547,313 | +0.32(+0.94%) |
Nov 14, 2014 | 34.80 | 34.97 | 34.29 | 34.32 | 678,292 | -0.52(-1.49%) |
Nov 13, 2014 | 34.65 | 34.92 | 34.55 | 34.84 | 818,185 | +0.22(+0.64%) |
Nov 12, 2014 | 34.56 | 34.72 | 34.30 | 34.62 | 620,415 | -0.04(-0.10%) |
Nov 11, 2014 | 34.87 | 34.98 | 34.57 | 34.65 | 464,275 | -0.18(-0.51%) |
Nov 10, 2014 | 34.74 | 35.10 | 34.69 | 34.83 | 778,297 | +0.08(+0.23%) |
Nov 07, 2014 | 34.50 | 34.78 | 34.43 | 34.75 | 969,101 | +0.34(+0.98%) |
Nov 06, 2014 | 34.43 | 34.65 | 34.18 | 34.41 | 815,485 | +0.03(+0.08%) |
Nov 05, 2014 | 34.01 | 34.43 | 33.93 | 34.39 | 749,439 | +0.54(+1.60%) |
Nov 04, 2014 | 33.73 | 34.02 | 33.60 | 33.85 | 845,787 | +0.12(+0.34%) |