Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 42.56 | 42.97 | 41.42 | 41.50 | 13,064,715 | -1.66(-3.85%) |
Jan 29, 2015 | 42.20 | 43.33 | 41.82 | 43.16 | 8,962,602 | +1.09(+2.60%) |
Jan 28, 2015 | 42.82 | 43.24 | 41.99 | 42.06 | 10,166,000 | -0.07(-0.17%) |
Jan 27, 2015 | 41.88 | 42.63 | 41.21 | 42.14 | 8,432,485 | -0.48(-1.12%) |
Jan 26, 2015 | 41.63 | 42.63 | 41.52 | 42.62 | 9,194,212 | +0.57(+1.35%) |
Jan 23, 2015 | 41.74 | 42.25 | 40.96 | 42.05 | 12,989,067 | +0.39(+0.95%) |
Jan 22, 2015 | 39.91 | 41.97 | 39.81 | 41.65 | 22,716,622 | +3.23(+8.42%) |
Jan 21, 2015 | 37.15 | 38.49 | 36.89 | 38.42 | 11,252,600 | +0.96(+2.55%) |
Jan 20, 2015 | 36.96 | 37.49 | 36.48 | 37.46 | 10,954,736 | +1.20(+3.32%) |
Jan 16, 2015 | 35.53 | 36.34 | 35.14 | 36.26 | 9,918,976 | +0.53(+1.49%) |
Jan 15, 2015 | 36.02 | 36.52 | 35.59 | 35.73 | 8,143,535 | -0.50(-1.37%) |
Jan 14, 2015 | 36.48 | 36.95 | 35.48 | 36.22 | 9,298,715 | -0.96(-2.57%) |
Jan 13, 2015 | 37.31 | 38.35 | 36.68 | 37.18 | 9,108,938 | +0.21(+0.57%) |
Jan 12, 2015 | 37.15 | 37.53 | 36.79 | 36.97 | 7,725,181 | -0.50(-1.32%) |
Jan 09, 2015 | 38.46 | 38.61 | 37.33 | 37.46 | 7,807,321 | -1.00(-2.60%) |
Jan 08, 2015 | 37.66 | 38.66 | 37.61 | 38.46 | 7,948,434 | +0.99(+2.65%) |
Jan 07, 2015 | 37.45 | 37.77 | 37.09 | 37.47 | 8,374,782 | +0.31(+0.84%) |
Jan 06, 2015 | 38.48 | 38.62 | 36.43 | 37.16 | 11,515,239 | -1.08(-2.83%) |
Jan 05, 2015 | 39.34 | 39.40 | 38.07 | 38.24 | 8,540,886 | -0.96(-2.46%) |
Jan 02, 2015 | 39.21 | 39.54 | 38.76 | 39.21 | 7,502,270 | +0.34(+0.87%) |
Dec 31, 2014 | 39.03 | 38.87 | 38.87 | 38.87 | 5,348,593 | +0.14(+0.36%) |
Dec 30, 2014 | 38.50 | 38.97 | 38.44 | 38.73 | 4,559,844 | +0.23(+0.60%) |
Dec 29, 2014 | 38.12 | 38.61 | 37.85 | 38.50 | 5,199,020 | +0.01(+0.02%) |
Dec 26, 2014 | 38.31 | 38.66 | 38.10 | 38.49 | 3,494,036 | +0.23(+0.60%) |
Dec 24, 2014 | 37.79 | 38.26 | 38.26 | 38.26 | 2,893,362 | +0.62(+1.66%) |
Dec 23, 2014 | 38.01 | 38.06 | 37.26 | 37.64 | 4,586,025 | -0.26(-0.68%) |
Dec 22, 2014 | 36.94 | 38.18 | 36.94 | 37.90 | 7,844,868 | +0.92(+2.48%) |
Dec 19, 2014 | 37.22 | 37.57 | 36.74 | 36.98 | 19,081,464 | -0.33(-0.89%) |
Dec 18, 2014 | 37.03 | 37.44 | 36.50 | 37.31 | 9,406,166 | +0.46(+1.25%) |
Dec 17, 2014 | 36.43 | 36.99 | 35.57 | 36.85 | 13,733,689 | +0.50(+1.36%) |
Dec 16, 2014 | 38.40 | 38.44 | 36.31 | 36.35 | 11,748,945 | -1.84(-4.81%) |
Dec 15, 2014 | 38.28 | 38.67 | 37.40 | 38.19 | 10,925,011 | +0.16(+0.41%) |
Dec 12, 2014 | 38.98 | 38.98 | 38.02 | 38.03 | 10,899,796 | -0.47(-1.22%) |
Dec 11, 2014 | 38.58 | 38.96 | 38.34 | 38.50 | 10,463,298 | +0.40(+1.06%) |
Dec 10, 2014 | 38.25 | 39.44 | 37.99 | 38.10 | 16,008,433 | +0.69(+1.84%) |
Dec 09, 2014 | 37.53 | 37.63 | 36.10 | 37.41 | 12,496,788 | -1.23(-3.19%) |
Dec 08, 2014 | 37.92 | 38.91 | 37.77 | 38.64 | 10,992,718 | +0.93(+2.46%) |
Dec 05, 2014 | 38.28 | 38.42 | 37.59 | 37.71 | 9,603,755 | -0.25(-0.65%) |
Dec 04, 2014 | 38.66 | 38.75 | 37.70 | 37.96 | 11,831,765 | +0.31(+0.83%) |
Dec 03, 2014 | 37.27 | 37.75 | 36.70 | 37.65 | 8,927,151 | +0.54(+1.46%) |
Dec 02, 2014 | 37.00 | 37.99 | 36.93 | 37.11 | 9,886,455 | -0.04(-0.10%) |
Dec 01, 2014 | 38.74 | 39.00 | 37.11 | 37.14 | 11,588,474 | -1.21(-3.16%) |
Nov 28, 2014 | 37.69 | 38.91 | 37.67 | 38.35 | 9,113,515 | +2.33(+6.47%) |
Nov 26, 2014 | 35.40 | 36.03 | 36.03 | 36.03 | 4,798,400 | +0.71(+2.00%) |
Nov 25, 2014 | 35.31 | 35.68 | 35.03 | 35.32 | 10,400,092 | +0.00(+0.00%) |
Nov 24, 2014 | 35.29 | 35.57 | 35.02 | 35.32 | 6,201,915 | +0.45(+1.29%) |
Nov 21, 2014 | 36.01 | 36.01 | 34.64 | 34.87 | 11,860,680 | -0.78(-2.19%) |
Nov 20, 2014 | 35.75 | 35.97 | 35.32 | 35.65 | 6,375,411 | -0.37(-1.02%) |
Nov 19, 2014 | 36.24 | 36.48 | 35.79 | 36.02 | 7,038,725 | -0.37(-1.01%) |
Nov 18, 2014 | 35.91 | 36.58 | 35.82 | 36.38 | 6,313,355 | +0.55(+1.54%) |
Nov 17, 2014 | 35.70 | 36.25 | 35.68 | 35.83 | 6,848,603 | +0.11(+0.31%) |
Nov 14, 2014 | 36.07 | 36.18 | 35.61 | 35.72 | 8,018,200 | -0.47(-1.29%) |
Nov 13, 2014 | 36.28 | 36.66 | 35.94 | 36.19 | 7,298,493 | +0.08(+0.23%) |
Nov 12, 2014 | 35.84 | 36.23 | 35.67 | 36.11 | 6,589,175 | +0.00(+0.00%) |
Nov 11, 2014 | 36.19 | 36.74 | 36.03 | 36.11 | 10,011,233 | +0.23(+0.64%) |
Nov 10, 2014 | 35.07 | 35.93 | 34.82 | 35.88 | 10,534,892 | +0.81(+2.30%) |
Nov 07, 2014 | 34.86 | 35.18 | 34.62 | 35.07 | 10,465,336 | +0.28(+0.79%) |
Nov 06, 2014 | 33.79 | 35.00 | 33.66 | 34.80 | 10,709,725 | +1.09(+3.24%) |
Nov 05, 2014 | 33.78 | 33.82 | 33.16 | 33.70 | 10,692,848 | +0.29(+0.88%) |
Nov 04, 2014 | 32.57 | 33.55 | 32.56 | 33.41 | 12,399,948 | +1.03(+3.17%) |