Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 35.88 | 35.90 | 34.84 | 34.89 | 90,333,896 | -1.39(-3.83%) |
Jan 29, 2015 | 35.34 | 36.37 | 35.22 | 36.28 | 73,620,184 | +0.71(+1.99%) |
Jan 28, 2015 | 36.91 | 36.95 | 35.54 | 35.57 | 97,820,392 | -1.27(-3.45%) |
Jan 27, 2015 | 37.09 | 37.30 | 36.36 | 36.84 | 195,867,888 | -3.76(-9.25%) |
Jan 26, 2015 | 40.59 | 40.70 | 39.93 | 40.59 | 48,384,160 | -0.15(-0.36%) |
Jan 23, 2015 | 40.90 | 40.92 | 40.41 | 40.74 | 30,354,426 | +0.04(+0.11%) |
Jan 22, 2015 | 40.05 | 40.70 | 39.79 | 40.70 | 41,569,532 | +1.04(+2.64%) |
Jan 21, 2015 | 39.67 | 39.84 | 39.27 | 39.65 | 42,980,372 | -0.41(-1.01%) |
Jan 20, 2015 | 39.98 | 40.28 | 39.35 | 40.06 | 41,845,520 | +0.13(+0.32%) |
Jan 16, 2015 | 39.13 | 39.96 | 39.01 | 39.93 | 41,337,052 | +0.66(+1.67%) |
Jan 15, 2015 | 39.91 | 40.05 | 39.21 | 39.27 | 37,921,924 | -0.41(-1.03%) |
Jan 14, 2015 | 39.69 | 39.93 | 39.39 | 39.68 | 34,413,220 | -0.35(-0.86%) |
Jan 13, 2015 | 40.56 | 41.37 | 39.77 | 40.03 | 40,837,392 | -0.21(-0.53%) |
Jan 12, 2015 | 40.95 | 41.05 | 40.03 | 40.24 | 27,370,476 | -0.51(-1.25%) |
Jan 09, 2015 | 41.11 | 41.29 | 40.50 | 40.75 | 27,728,640 | -0.35(-0.84%) |
Jan 08, 2015 | 40.37 | 41.23 | 40.34 | 41.09 | 34,318,024 | +1.17(+2.94%) |
Jan 07, 2015 | 39.70 | 40.12 | 39.28 | 39.92 | 33,711,056 | +0.50(+1.27%) |
Jan 06, 2015 | 40.05 | 40.37 | 39.32 | 39.42 | 42,204,952 | -0.58(-1.46%) |
Jan 05, 2015 | 40.04 | 40.35 | 39.94 | 40.00 | 45,937,428 | -0.38(-0.93%) |
Jan 02, 2015 | 40.29 | 40.95 | 40.19 | 40.38 | 32,325,732 | +0.27(+0.67%) |
Dec 31, 2014 | 40.35 | 40.11 | 40.11 | 40.11 | 24,958,948 | -0.49(-1.21%) |
Dec 30, 2014 | 40.97 | 41.12 | 40.45 | 40.60 | 18,973,738 | -0.37(-0.91%) |
Dec 29, 2014 | 41.19 | 41.26 | 40.81 | 40.97 | 16,721,155 | -0.37(-0.90%) |
Dec 26, 2014 | 41.80 | 41.80 | 41.29 | 41.35 | 15,283,778 | -0.22(-0.54%) |
Dec 24, 2014 | 42.00 | 41.57 | 41.57 | 41.57 | 13,245,584 | -0.27(-0.64%) |
Dec 23, 2014 | 41.77 | 42.14 | 41.56 | 41.84 | 27,394,390 | +0.41(+0.98%) |
Dec 22, 2014 | 41.26 | 41.55 | 41.20 | 41.43 | 30,761,402 | +0.28(+0.67%) |
Dec 19, 2014 | 41.13 | 41.54 | 40.73 | 41.16 | 74,753,720 | +0.12(+0.29%) |
Dec 18, 2014 | 40.22 | 41.03 | 40.01 | 41.03 | 46,373,832 | +1.54(+3.89%) |
Dec 17, 2014 | 38.90 | 39.67 | 38.77 | 39.50 | 40,495,108 | +0.50(+1.28%) |
Dec 16, 2014 | 39.64 | 40.02 | 38.97 | 39.00 | 55,316,840 | -1.30(-3.24%) |
Dec 15, 2014 | 40.76 | 41.16 | 40.20 | 40.30 | 33,846,192 | -0.24(-0.60%) |
Dec 12, 2014 | 40.40 | 41.22 | 40.30 | 40.54 | 39,661,444 | -0.19(-0.47%) |
Dec 11, 2014 | 40.65 | 41.22 | 40.31 | 40.73 | 33,654,096 | +0.23(+0.58%) |
Dec 10, 2014 | 41.09 | 41.16 | 40.33 | 40.50 | 35,084,360 | -0.60(-1.45%) |
Dec 09, 2014 | 40.68 | 41.38 | 40.63 | 41.09 | 28,170,928 | -0.09(-0.22%) |
Dec 08, 2014 | 41.67 | 41.75 | 40.97 | 41.19 | 30,875,938 | -0.63(-1.50%) |
Dec 05, 2014 | 42.16 | 42.29 | 41.78 | 41.81 | 31,630,432 | -0.36(-0.86%) |
Dec 04, 2014 | 41.79 | 42.36 | 41.62 | 42.17 | 35,137,856 | +0.66(+1.58%) |
Dec 03, 2014 | 41.83 | 41.88 | 41.28 | 41.52 | 27,252,220 | -0.33(-0.78%) |
Dec 02, 2014 | 42.17 | 42.36 | 41.62 | 41.85 | 29,840,984 | -0.14(-0.33%) |
Dec 01, 2014 | 41.35 | 42.12 | 41.20 | 41.98 | 36,118,632 | +0.70(+1.69%) |
Nov 28, 2014 | 41.41 | 41.62 | 41.11 | 41.28 | 24,938,016 | +0.05(+0.13%) |
Nov 26, 2014 | 41.01 | 41.23 | 41.23 | 41.23 | 31,456,900 | +0.24(+0.59%) |
Nov 25, 2014 | 41.16 | 41.42 | 40.97 | 40.99 | 32,434,056 | -0.10(-0.25%) |
Nov 24, 2014 | 41.44 | 41.45 | 40.92 | 41.09 | 39,697,072 | -0.34(-0.81%) |
Nov 21, 2014 | 42.33 | 42.36 | 41.08 | 41.43 | 49,662,888 | -0.62(-1.48%) |
Nov 20, 2014 | 41.45 | 42.05 | 41.34 | 42.05 | 24,905,084 | +0.41(+1.00%) |
Nov 19, 2014 | 42.02 | 42.10 | 41.39 | 41.64 | 30,314,076 | -0.45(-1.07%) |
Nov 18, 2014 | 42.42 | 42.59 | 42.05 | 42.09 | 27,776,380 | -0.35(-0.83%) |
Nov 17, 2014 | 42.40 | 42.65 | 42.17 | 42.44 | 35,328,452 | -0.10(-0.24%) |
Nov 14, 2014 | 42.68 | 42.94 | 42.38 | 42.54 | 33,890,528 | -0.03(-0.06%) |
Nov 13, 2014 | 41.88 | 42.60 | 41.79 | 42.57 | 30,541,924 | +0.71(+1.70%) |
Nov 12, 2014 | 41.67 | 41.98 | 41.64 | 41.86 | 26,479,294 | -0.08(-0.18%) |
Nov 11, 2014 | 41.92 | 41.99 | 41.74 | 41.94 | 27,308,554 | -0.02(-0.04%) |
Nov 10, 2014 | 41.75 | 42.18 | 41.66 | 41.95 | 42,378,676 | +0.18(+0.43%) |
Nov 07, 2014 | 41.98 | 41.98 | 41.44 | 41.77 | 32,630,708 | -0.02(-0.04%) |
Nov 06, 2014 | 41.07 | 41.93 | 41.01 | 41.79 | 38,497,192 | +0.72(+1.76%) |
Nov 05, 2014 | 41.02 | 41.10 | 40.55 | 41.07 | 26,159,298 | +0.25(+0.61%) |
Nov 04, 2014 | 40.59 | 40.96 | 40.55 | 40.82 | 24,849,180 | +0.11(+0.27%) |