Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 42.13 | 42.21 | 40.86 | 40.91 | 2,335,215 | -0.87(-2.08%) |
Jan 29, 2015 | 41.61 | 41.83 | 41.05 | 41.78 | 1,987,221 | +0.43(+1.04%) |
Jan 28, 2015 | 41.76 | 42.08 | 41.20 | 41.35 | 1,803,029 | -0.22(-0.54%) |
Jan 27, 2015 | 41.03 | 41.88 | 40.92 | 41.57 | 1,673,434 | +0.07(+0.17%) |
Jan 26, 2015 | 41.00 | 41.61 | 40.75 | 41.51 | 1,769,584 | +0.42(+1.01%) |
Jan 23, 2015 | 41.17 | 41.51 | 40.74 | 41.09 | 2,453,978 | -0.02(-0.06%) |
Jan 22, 2015 | 40.21 | 41.36 | 40.21 | 41.11 | 2,998,583 | +0.75(+1.85%) |
Jan 21, 2015 | 39.78 | 40.42 | 39.63 | 40.37 | 2,078,591 | +0.52(+1.29%) |
Jan 20, 2015 | 40.28 | 40.34 | 39.67 | 39.85 | 3,044,561 | -0.18(-0.44%) |
Jan 16, 2015 | 40.07 | 40.38 | 39.30 | 40.03 | 4,072,425 | -0.05(-0.12%) |
Jan 15, 2015 | 40.84 | 40.94 | 39.80 | 40.08 | 4,296,556 | -0.83(-2.03%) |
Jan 14, 2015 | 41.27 | 41.27 | 39.71 | 40.91 | 7,434,216 | -1.69(-3.97%) |
Jan 13, 2015 | 43.71 | 43.76 | 42.16 | 42.60 | 2,886,338 | -0.89(-2.04%) |
Jan 12, 2015 | 43.26 | 43.66 | 43.12 | 43.48 | 2,438,025 | +0.44(+1.01%) |
Jan 09, 2015 | 43.43 | 43.57 | 42.76 | 43.05 | 2,284,501 | -0.98(-2.23%) |
Jan 08, 2015 | 44.02 | 44.12 | 43.61 | 44.03 | 2,960,049 | +0.44(+1.02%) |
Jan 07, 2015 | 42.15 | 43.85 | 42.14 | 43.58 | 4,251,636 | +1.90(+4.56%) |
Jan 06, 2015 | 42.90 | 43.00 | 41.29 | 41.69 | 3,546,517 | -1.11(-2.59%) |
Jan 05, 2015 | 42.60 | 42.95 | 42.25 | 42.80 | 2,671,514 | -0.11(-0.27%) |
Jan 02, 2015 | 43.21 | 43.43 | 42.40 | 42.91 | 1,240,587 | -0.11(-0.25%) |
Dec 31, 2014 | 43.29 | 43.02 | 43.02 | 43.02 | 1,360,035 | -0.13(-0.30%) |
Dec 30, 2014 | 43.28 | 43.51 | 43.07 | 43.15 | 1,269,300 | -0.15(-0.35%) |
Dec 29, 2014 | 42.38 | 43.45 | 42.35 | 43.30 | 1,880,692 | +0.83(+1.97%) |
Dec 26, 2014 | 42.69 | 42.75 | 42.19 | 42.47 | 1,132,502 | +0.11(+0.27%) |
Dec 24, 2014 | 42.34 | 42.35 | 42.35 | 42.35 | 1,443,878 | +0.07(+0.16%) |
Dec 23, 2014 | 41.97 | 42.61 | 41.75 | 42.28 | 3,140,866 | +0.43(+1.02%) |
Dec 22, 2014 | 41.37 | 42.12 | 41.35 | 41.85 | 3,418,092 | +0.61(+1.49%) |
Dec 19, 2014 | 43.98 | 44.07 | 40.35 | 41.24 | 14,684,756 | -3.08(-6.95%) |
Dec 18, 2014 | 43.67 | 44.32 | 43.29 | 44.32 | 2,961,562 | +1.19(+2.75%) |
Dec 17, 2014 | 42.86 | 43.39 | 42.60 | 43.13 | 3,586,414 | +0.42(+0.99%) |
Dec 16, 2014 | 43.60 | 43.84 | 42.71 | 42.71 | 2,576,625 | -1.04(-2.38%) |
Dec 15, 2014 | 43.31 | 43.93 | 43.14 | 43.75 | 2,989,833 | +0.76(+1.76%) |
Dec 12, 2014 | 42.97 | 43.65 | 42.82 | 42.99 | 2,369,389 | -0.18(-0.41%) |
Dec 11, 2014 | 43.25 | 43.95 | 43.09 | 43.17 | 2,121,277 | +0.28(+0.64%) |
Dec 10, 2014 | 43.20 | 43.75 | 42.82 | 42.90 | 2,681,016 | -0.36(-0.83%) |
Dec 09, 2014 | 42.60 | 43.35 | 42.59 | 43.26 | 1,767,932 | -0.04(-0.09%) |
Dec 08, 2014 | 43.24 | 43.99 | 43.16 | 43.29 | 1,946,327 | -0.12(-0.28%) |
Dec 05, 2014 | 44.03 | 44.03 | 43.29 | 43.42 | 2,158,960 | -0.47(-1.06%) |
Dec 04, 2014 | 43.82 | 44.03 | 43.39 | 43.88 | 2,103,286 | -0.15(-0.35%) |
Dec 03, 2014 | 43.34 | 44.13 | 43.34 | 44.04 | 2,205,163 | +0.47(+1.07%) |
Dec 02, 2014 | 43.45 | 43.71 | 43.15 | 43.57 | 2,892,753 | +0.42(+0.98%) |
Dec 01, 2014 | 44.03 | 44.03 | 43.10 | 43.15 | 2,189,106 | -0.72(-1.64%) |
Nov 28, 2014 | 43.49 | 44.11 | 43.46 | 43.87 | 1,514,245 | +0.43(+0.99%) |
Nov 26, 2014 | 43.55 | 43.44 | 43.44 | 43.44 | 2,072,571 | -0.14(-0.32%) |
Nov 25, 2014 | 43.48 | 43.80 | 43.22 | 43.58 | 9,326,425 | +0.37(+0.85%) |
Nov 24, 2014 | 42.08 | 43.45 | 41.89 | 43.21 | 4,972,375 | +1.44(+3.45%) |
Nov 21, 2014 | 45.31 | 45.32 | 41.72 | 41.77 | 11,708,627 | -1.88(-4.30%) |
Nov 20, 2014 | 43.26 | 43.78 | 43.09 | 43.65 | 4,960,145 | +0.62(+1.44%) |
Nov 19, 2014 | 42.10 | 43.10 | 41.90 | 43.03 | 4,570,670 | +1.04(+2.48%) |
Nov 18, 2014 | 42.05 | 42.14 | 41.69 | 41.98 | 4,097,951 | +0.02(+0.05%) |
Nov 17, 2014 | 42.88 | 43.00 | 41.93 | 41.96 | 3,029,310 | -0.91(-2.13%) |
Nov 14, 2014 | 42.50 | 43.13 | 42.50 | 42.87 | 2,213,971 | +0.24(+0.57%) |
Nov 13, 2014 | 42.69 | 43.06 | 42.27 | 42.63 | 2,087,442 | -0.05(-0.11%) |
Nov 12, 2014 | 41.84 | 42.83 | 41.84 | 42.67 | 4,755,227 | +0.79(+1.88%) |
Nov 11, 2014 | 41.94 | 42.06 | 41.71 | 41.88 | 2,266,243 | -0.05(-0.13%) |
Nov 10, 2014 | 41.81 | 42.08 | 41.64 | 41.94 | 2,593,311 | +0.21(+0.50%) |
Nov 07, 2014 | 41.49 | 42.24 | 41.45 | 41.73 | 4,035,369 | +0.02(+0.06%) |
Nov 06, 2014 | 40.54 | 41.74 | 40.48 | 41.71 | 2,982,329 | +1.35(+3.34%) |
Nov 05, 2014 | 41.35 | 41.39 | 39.84 | 40.36 | 5,715,887 | -0.70(-1.72%) |
Nov 04, 2014 | 41.48 | 41.48 | 40.01 | 41.07 | 9,578,237 | -1.94(-4.52%) |