Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 42.48 | 42.58 | 41.66 | 41.73 | 8,960,287 | -1.19(-2.76%) |
Jan 29, 2015 | 42.37 | 42.91 | 42.15 | 42.91 | 7,518,968 | +0.71(+1.67%) |
Jan 28, 2015 | 42.97 | 43.12 | 42.18 | 42.21 | 7,077,173 | -0.54(-1.26%) |
Jan 27, 2015 | 43.11 | 43.18 | 42.76 | 42.75 | 7,402,352 | -0.84(-1.92%) |
Jan 26, 2015 | 43.43 | 43.64 | 43.22 | 43.58 | 5,486,916 | +0.09(+0.20%) |
Jan 23, 2015 | 43.49 | 43.76 | 43.27 | 43.50 | 7,495,358 | +0.14(+0.32%) |
Jan 22, 2015 | 42.68 | 43.48 | 42.32 | 43.36 | 7,682,942 | +1.06(+2.50%) |
Jan 21, 2015 | 42.12 | 42.58 | 42.07 | 42.30 | 6,470,762 | -0.05(-0.11%) |
Jan 20, 2015 | 42.27 | 42.47 | 41.90 | 42.34 | 10,379,839 | +0.28(+0.67%) |
Jan 16, 2015 | 41.96 | 42.13 | 41.63 | 42.06 | 9,693,883 | +0.08(+0.19%) |
Jan 15, 2015 | 42.81 | 42.83 | 41.87 | 41.98 | 4,680,997 | -0.41(-0.96%) |
Jan 14, 2015 | 42.24 | 42.69 | 42.03 | 42.39 | 7,378,311 | -0.59(-1.37%) |
Jan 13, 2015 | 43.58 | 44.08 | 42.81 | 42.98 | 6,833,455 | -0.38(-0.89%) |
Jan 12, 2015 | 43.38 | 43.66 | 43.08 | 43.36 | 6,212,814 | -0.06(-0.14%) |
Jan 09, 2015 | 43.85 | 43.87 | 43.24 | 43.42 | 5,182,879 | -0.48(-1.10%) |
Jan 08, 2015 | 43.27 | 43.92 | 43.25 | 43.90 | 6,628,809 | +0.99(+2.31%) |
Jan 07, 2015 | 42.34 | 43.11 | 42.11 | 42.91 | 8,020,329 | +0.87(+2.07%) |
Jan 06, 2015 | 42.47 | 42.59 | 41.65 | 42.05 | 8,373,416 | -0.25(-0.59%) |
Jan 05, 2015 | 42.75 | 42.77 | 42.13 | 42.29 | 7,604,891 | -0.69(-1.61%) |
Jan 02, 2015 | 43.67 | 43.85 | 42.57 | 42.99 | 5,510,986 | -0.51(-1.17%) |
Dec 31, 2014 | 43.86 | 43.49 | 43.49 | 43.49 | 10,384,505 | -0.33(-0.75%) |
Dec 30, 2014 | 43.82 | 44.01 | 43.71 | 43.82 | 4,583,713 | -0.19(-0.43%) |
Dec 29, 2014 | 43.70 | 44.17 | 43.70 | 44.01 | 4,440,942 | +0.21(+0.49%) |
Dec 26, 2014 | 43.66 | 43.97 | 43.54 | 43.80 | 3,476,001 | +0.24(+0.56%) |
Dec 24, 2014 | 43.61 | 43.56 | 43.56 | 43.56 | 5,393,204 | +0.14(+0.33%) |
Dec 23, 2014 | 43.43 | 43.66 | 43.24 | 43.41 | 5,805,770 | +0.02(+0.04%) |
Dec 22, 2014 | 43.03 | 43.39 | 42.98 | 43.39 | 8,462,956 | +0.49(+1.15%) |
Dec 19, 2014 | 43.20 | 43.55 | 41.99 | 42.90 | 29,846,520 | -1.01(-2.31%) |
Dec 18, 2014 | 43.55 | 43.91 | 43.00 | 43.91 | 20,837,580 | +1.17(+2.73%) |
Dec 17, 2014 | 42.40 | 42.86 | 42.02 | 42.75 | 12,375,382 | +0.58(+1.38%) |
Dec 16, 2014 | 43.13 | 43.16 | 42.05 | 42.16 | 16,151,520 | -1.00(-2.33%) |
Dec 15, 2014 | 43.62 | 43.85 | 42.87 | 43.17 | 11,187,931 | -0.33(-0.77%) |
Dec 12, 2014 | 43.72 | 44.28 | 43.50 | 43.50 | 9,133,899 | -0.34(-0.78%) |
Dec 11, 2014 | 44.09 | 44.60 | 43.81 | 43.85 | 9,642,425 | -0.27(-0.61%) |
Dec 10, 2014 | 43.58 | 44.37 | 43.57 | 44.11 | 7,147,683 | +0.28(+0.65%) |
Dec 09, 2014 | 43.84 | 44.00 | 43.35 | 43.83 | 6,629,856 | -0.31(-0.71%) |
Dec 08, 2014 | 44.74 | 44.74 | 43.95 | 44.14 | 5,709,137 | -0.73(-1.62%) |
Dec 05, 2014 | 44.84 | 44.94 | 44.64 | 44.87 | 3,772,697 | +0.13(+0.28%) |
Dec 04, 2014 | 44.49 | 44.89 | 44.29 | 44.74 | 4,569,630 | +0.25(+0.56%) |
Dec 03, 2014 | 44.34 | 44.54 | 44.05 | 44.49 | 4,197,711 | +0.21(+0.47%) |
Dec 02, 2014 | 44.29 | 44.59 | 44.13 | 44.28 | 4,852,712 | +0.16(+0.36%) |
Dec 01, 2014 | 44.56 | 44.89 | 44.11 | 44.13 | 5,688,453 | -0.72(-1.61%) |
Nov 28, 2014 | 44.42 | 45.06 | 44.37 | 44.85 | 3,995,463 | +0.67(+1.52%) |
Nov 26, 2014 | 43.95 | 44.18 | 44.18 | 44.18 | 8,742,114 | +0.23(+0.52%) |
Nov 25, 2014 | 44.40 | 44.49 | 43.94 | 43.95 | 6,836,994 | -0.30(-0.67%) |
Nov 24, 2014 | 44.17 | 44.49 | 44.15 | 44.24 | 5,624,683 | +0.24(+0.54%) |
Nov 21, 2014 | 44.58 | 44.70 | 43.66 | 44.00 | 7,766,782 | +0.05(+0.12%) |
Nov 20, 2014 | 43.64 | 44.13 | 43.50 | 43.95 | 5,338,018 | +0.16(+0.36%) |
Nov 19, 2014 | 43.59 | 43.86 | 43.52 | 43.79 | 5,076,273 | +0.22(+0.50%) |
Nov 18, 2014 | 43.36 | 43.75 | 43.25 | 43.58 | 5,317,135 | +0.19(+0.43%) |
Nov 17, 2014 | 43.08 | 43.45 | 42.93 | 43.39 | 6,564,925 | +0.25(+0.59%) |
Nov 14, 2014 | 43.27 | 43.31 | 42.92 | 43.14 | 7,091,847 | -0.28(-0.65%) |
Nov 13, 2014 | 43.44 | 43.61 | 43.16 | 43.42 | 5,995,975 | +0.14(+0.32%) |
Nov 12, 2014 | 42.66 | 43.33 | 42.56 | 43.28 | 5,554,151 | +0.42(+0.98%) |
Nov 11, 2014 | 43.00 | 43.05 | 42.72 | 42.86 | 5,051,099 | -0.04(-0.08%) |
Nov 10, 2014 | 42.48 | 42.94 | 42.48 | 42.89 | 6,525,996 | +0.53(+1.26%) |
Nov 07, 2014 | 42.80 | 42.80 | 42.25 | 42.36 | 5,434,811 | -0.37(-0.87%) |
Nov 06, 2014 | 42.84 | 42.95 | 42.70 | 42.73 | 6,067,897 | -0.04(-0.08%) |
Nov 05, 2014 | 42.84 | 42.84 | 42.33 | 42.77 | 7,210,245 | +0.33(+0.78%) |
Nov 04, 2014 | 42.04 | 42.47 | 41.83 | 42.44 | 4,916,312 | +0.23(+0.54%) |