Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 42.29 | 42.70 | 41.16 | 41.24 | 13,146,970 | -1.65(-3.85%) |
Jan 29, 2015 | 41.94 | 43.06 | 41.56 | 42.89 | 9,019,030 | +1.09(+2.60%) |
Jan 28, 2015 | 42.55 | 42.97 | 41.73 | 41.80 | 10,230,005 | -0.07(-0.17%) |
Jan 27, 2015 | 41.62 | 42.36 | 40.95 | 41.87 | 8,485,576 | -0.47(-1.12%) |
Jan 26, 2015 | 41.37 | 42.36 | 41.26 | 42.35 | 9,252,099 | +0.57(+1.35%) |
Jan 23, 2015 | 41.48 | 41.98 | 40.71 | 41.78 | 13,070,845 | +0.39(+0.95%) |
Jan 22, 2015 | 39.66 | 41.71 | 39.56 | 41.39 | 22,859,644 | +3.21(+8.41%) |
Jan 21, 2015 | 36.92 | 38.25 | 36.66 | 38.18 | 11,323,445 | +0.95(+2.55%) |
Jan 20, 2015 | 36.73 | 37.25 | 36.25 | 37.23 | 11,023,706 | +1.20(+3.32%) |
Jan 16, 2015 | 35.30 | 36.12 | 34.92 | 36.03 | 9,981,425 | +0.53(+1.49%) |
Jan 15, 2015 | 35.80 | 36.29 | 35.37 | 35.50 | 8,194,807 | -0.49(-1.37%) |
Jan 14, 2015 | 36.25 | 36.72 | 35.26 | 36.00 | 9,357,259 | -0.95(-2.57%) |
Jan 13, 2015 | 37.07 | 38.11 | 36.45 | 36.95 | 9,166,287 | +0.21(+0.57%) |
Jan 12, 2015 | 36.92 | 37.29 | 36.56 | 36.74 | 7,773,819 | -0.49(-1.32%) |
Jan 09, 2015 | 38.22 | 38.37 | 37.09 | 37.23 | 7,856,476 | -0.99(-2.60%) |
Jan 08, 2015 | 37.42 | 38.42 | 37.38 | 38.22 | 7,998,477 | +0.99(+2.65%) |
Jan 07, 2015 | 37.21 | 37.53 | 36.85 | 37.24 | 8,427,510 | +0.31(+0.84%) |
Jan 06, 2015 | 38.24 | 38.38 | 36.21 | 36.93 | 11,587,738 | -1.08(-2.83%) |
Jan 05, 2015 | 39.09 | 39.15 | 37.83 | 38.00 | 8,594,659 | -0.96(-2.46%) |
Jan 02, 2015 | 38.96 | 39.29 | 38.52 | 38.96 | 7,549,504 | +0.34(+0.87%) |
Dec 31, 2014 | 38.79 | 38.63 | 38.63 | 38.63 | 5,382,267 | +0.14(+0.36%) |
Dec 30, 2014 | 38.26 | 38.73 | 38.20 | 38.49 | 4,588,553 | +0.23(+0.60%) |
Dec 29, 2014 | 37.88 | 38.37 | 37.61 | 38.26 | 5,231,752 | +0.01(+0.02%) |
Dec 26, 2014 | 38.07 | 38.42 | 37.86 | 38.25 | 3,516,035 | +0.23(+0.60%) |
Dec 24, 2014 | 37.56 | 38.02 | 38.02 | 38.02 | 2,911,578 | +0.62(+1.66%) |
Dec 23, 2014 | 37.78 | 37.82 | 37.03 | 37.40 | 4,614,899 | -0.26(-0.68%) |
Dec 22, 2014 | 36.71 | 37.94 | 36.71 | 37.66 | 7,894,259 | +0.91(+2.48%) |
Dec 19, 2014 | 36.98 | 37.34 | 36.51 | 36.75 | 19,201,600 | -0.33(-0.89%) |
Dec 18, 2014 | 36.80 | 37.21 | 36.27 | 37.07 | 9,465,386 | +0.46(+1.25%) |
Dec 17, 2014 | 36.21 | 36.75 | 35.35 | 36.62 | 13,820,155 | +0.49(+1.36%) |
Dec 16, 2014 | 38.16 | 38.20 | 36.08 | 36.12 | 11,822,916 | -1.83(-4.81%) |
Dec 15, 2014 | 38.04 | 38.42 | 37.17 | 37.95 | 10,993,794 | +0.16(+0.41%) |
Dec 12, 2014 | 38.73 | 38.73 | 37.78 | 37.79 | 10,968,420 | -0.47(-1.22%) |
Dec 11, 2014 | 38.34 | 38.72 | 38.10 | 38.26 | 10,529,174 | +0.40(+1.06%) |
Dec 10, 2014 | 38.01 | 39.19 | 37.75 | 37.86 | 16,109,221 | +0.68(+1.84%) |
Dec 09, 2014 | 37.29 | 37.39 | 35.88 | 37.17 | 12,575,467 | -1.22(-3.19%) |
Dec 08, 2014 | 37.69 | 38.67 | 37.53 | 38.40 | 11,061,927 | +0.92(+2.46%) |
Dec 05, 2014 | 38.04 | 38.18 | 37.36 | 37.48 | 9,664,219 | -0.25(-0.65%) |
Dec 04, 2014 | 38.42 | 38.51 | 37.47 | 37.72 | 11,906,256 | +0.31(+0.83%) |
Dec 03, 2014 | 37.04 | 37.51 | 36.47 | 37.41 | 8,983,355 | +0.54(+1.46%) |
Dec 02, 2014 | 36.77 | 37.75 | 36.70 | 36.88 | 9,948,699 | -0.04(-0.10%) |
Dec 01, 2014 | 38.50 | 38.75 | 36.88 | 36.91 | 11,661,433 | -1.20(-3.16%) |
Nov 28, 2014 | 37.46 | 38.66 | 37.43 | 38.11 | 9,170,893 | +2.32(+6.47%) |
Nov 26, 2014 | 35.18 | 35.80 | 35.80 | 35.80 | 4,828,610 | +0.70(+2.00%) |
Nov 25, 2014 | 35.09 | 35.45 | 34.81 | 35.10 | 10,465,570 | +0.00(+0.00%) |
Nov 24, 2014 | 35.07 | 35.34 | 34.80 | 35.10 | 6,240,961 | +0.45(+1.29%) |
Nov 21, 2014 | 35.78 | 35.78 | 34.42 | 34.65 | 11,935,353 | -0.77(-2.19%) |
Nov 20, 2014 | 35.53 | 35.75 | 35.10 | 35.43 | 6,415,550 | -0.36(-1.02%) |
Nov 19, 2014 | 36.01 | 36.26 | 35.56 | 35.79 | 7,083,040 | -0.36(-1.01%) |
Nov 18, 2014 | 35.68 | 36.35 | 35.60 | 36.16 | 6,353,103 | +0.55(+1.54%) |
Nov 17, 2014 | 35.48 | 36.03 | 35.45 | 35.61 | 6,891,721 | +0.11(+0.31%) |
Nov 14, 2014 | 35.85 | 35.96 | 35.39 | 35.50 | 8,068,682 | -0.46(-1.29%) |
Nov 13, 2014 | 36.05 | 36.43 | 35.72 | 35.96 | 7,344,444 | +0.08(+0.23%) |
Nov 12, 2014 | 35.62 | 36.00 | 35.44 | 35.88 | 6,630,660 | +0.00(+0.00%) |
Nov 11, 2014 | 35.96 | 36.51 | 35.80 | 35.88 | 10,074,262 | +0.23(+0.64%) |
Nov 10, 2014 | 34.85 | 35.71 | 34.61 | 35.65 | 10,601,218 | +0.80(+2.30%) |
Nov 07, 2014 | 34.64 | 34.96 | 34.41 | 34.85 | 10,531,225 | +0.27(+0.79%) |
Nov 06, 2014 | 33.58 | 34.78 | 33.45 | 34.58 | 10,777,152 | +1.08(+3.24%) |
Nov 05, 2014 | 33.57 | 33.61 | 32.96 | 33.49 | 10,760,169 | +0.29(+0.88%) |
Nov 04, 2014 | 32.36 | 33.34 | 32.35 | 33.20 | 12,478,017 | +1.02(+3.17%) |