Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 38.77 | 39.34 | 38.65 | 38.75 | 14,175,267 | -0.31(-0.79%) |
Jan 29, 2015 | 39.14 | 39.40 | 38.59 | 39.05 | 15,640,565 | +0.04(+0.10%) |
Jan 28, 2015 | 40.31 | 40.31 | 38.99 | 39.01 | 14,503,612 | -1.00(-2.50%) |
Jan 27, 2015 | 40.23 | 40.38 | 39.83 | 40.01 | 10,388,726 | -0.59(-1.45%) |
Jan 26, 2015 | 40.69 | 40.89 | 40.43 | 40.60 | 15,336,478 | -0.24(-0.58%) |
Jan 23, 2015 | 41.42 | 41.51 | 40.83 | 40.84 | 6,606,437 | -0.61(-1.47%) |
Jan 22, 2015 | 40.66 | 41.49 | 40.32 | 41.45 | 14,946,765 | +1.15(+2.85%) |
Jan 21, 2015 | 40.00 | 40.50 | 39.68 | 40.30 | 9,118,767 | +0.14(+0.36%) |
Jan 20, 2015 | 40.69 | 40.83 | 39.87 | 40.16 | 10,459,750 | -0.36(-0.90%) |
Jan 16, 2015 | 39.81 | 40.54 | 39.68 | 40.52 | 10,196,651 | +0.56(+1.41%) |
Jan 15, 2015 | 40.74 | 40.86 | 39.93 | 39.96 | 10,160,859 | -0.78(-1.91%) |
Jan 14, 2015 | 40.46 | 40.78 | 40.01 | 40.74 | 15,440,977 | -0.39(-0.94%) |
Jan 13, 2015 | 41.70 | 42.04 | 40.34 | 41.12 | 17,711,724 | -0.39(-0.94%) |
Jan 12, 2015 | 42.13 | 42.19 | 41.34 | 41.51 | 10,235,276 | -0.76(-1.80%) |
Jan 09, 2015 | 42.97 | 43.04 | 41.99 | 42.27 | 8,675,064 | -0.73(-1.70%) |
Jan 08, 2015 | 43.15 | 43.34 | 42.70 | 43.00 | 16,480,448 | -0.19(-0.44%) |
Jan 07, 2015 | 43.39 | 43.39 | 42.95 | 43.19 | 11,050,416 | +0.21(+0.48%) |
Jan 06, 2015 | 43.40 | 43.50 | 42.61 | 42.99 | 19,431,344 | -0.62(-1.42%) |
Jan 05, 2015 | 44.14 | 44.30 | 43.39 | 43.61 | 12,713,978 | -0.88(-1.98%) |
Jan 02, 2015 | 44.82 | 44.87 | 44.20 | 44.49 | 8,341,247 | +0.08(+0.18%) |
Dec 31, 2014 | 44.98 | 44.41 | 44.41 | 44.41 | 6,374,820 | -0.40(-0.88%) |
Dec 30, 2014 | 44.75 | 45.03 | 44.59 | 44.80 | 5,593,080 | +0.02(+0.04%) |
Dec 29, 2014 | 44.67 | 45.02 | 44.58 | 44.79 | 6,466,147 | +0.06(+0.12%) |
Dec 26, 2014 | 44.83 | 45.02 | 44.71 | 44.73 | 4,158,558 | +0.11(+0.25%) |
Dec 24, 2014 | 44.92 | 44.62 | 44.62 | 44.62 | 4,579,336 | -0.13(-0.28%) |
Dec 23, 2014 | 44.50 | 44.87 | 44.49 | 44.75 | 9,042,878 | +0.25(+0.55%) |
Dec 22, 2014 | 44.18 | 44.58 | 44.07 | 44.50 | 12,876,103 | +0.28(+0.63%) |
Dec 19, 2014 | 43.62 | 44.27 | 43.49 | 44.22 | 18,739,212 | +0.61(+1.40%) |
Dec 18, 2014 | 43.35 | 43.61 | 43.11 | 43.61 | 10,788,491 | +0.78(+1.83%) |
Dec 17, 2014 | 42.16 | 42.96 | 42.00 | 42.83 | 11,008,058 | +0.90(+2.16%) |
Dec 16, 2014 | 42.06 | 42.90 | 41.90 | 41.92 | 10,003,320 | -0.48(-1.12%) |
Dec 15, 2014 | 43.18 | 43.28 | 42.08 | 42.40 | 10,861,285 | -0.45(-1.05%) |
Dec 12, 2014 | 43.51 | 43.83 | 42.84 | 42.85 | 8,974,946 | -0.90(-2.05%) |
Dec 11, 2014 | 43.50 | 44.31 | 43.43 | 43.75 | 9,384,833 | +0.27(+0.62%) |
Dec 10, 2014 | 43.84 | 44.16 | 43.40 | 43.48 | 9,685,184 | -0.59(-1.35%) |
Dec 09, 2014 | 43.62 | 44.09 | 43.43 | 44.07 | 6,650,527 | -0.08(-0.18%) |
Dec 08, 2014 | 43.87 | 44.37 | 43.72 | 44.15 | 9,501,857 | +0.29(+0.65%) |
Dec 05, 2014 | 43.91 | 44.23 | 43.76 | 43.87 | 8,199,405 | +0.13(+0.29%) |
Dec 04, 2014 | 43.36 | 43.86 | 43.33 | 43.74 | 6,864,703 | +0.21(+0.49%) |
Dec 03, 2014 | 43.61 | 43.91 | 43.45 | 43.53 | 9,236,980 | -0.06(-0.15%) |
Dec 02, 2014 | 43.15 | 43.64 | 43.15 | 43.59 | 7,579,565 | +0.54(+1.24%) |
Dec 01, 2014 | 43.16 | 43.28 | 42.65 | 43.05 | 9,040,561 | -0.29(-0.68%) |
Nov 28, 2014 | 43.26 | 43.52 | 43.26 | 43.35 | 3,658,790 | +0.15(+0.35%) |
Nov 26, 2014 | 43.28 | 43.20 | 43.20 | 43.20 | 4,509,346 | -0.06(-0.13%) |
Nov 25, 2014 | 43.62 | 43.64 | 42.94 | 43.25 | 10,366,409 | -0.33(-0.76%) |
Nov 24, 2014 | 43.43 | 43.66 | 43.32 | 43.58 | 10,413,725 | +0.40(+0.93%) |
Nov 21, 2014 | 43.50 | 43.50 | 43.11 | 43.18 | 10,602,050 | +0.11(+0.26%) |
Nov 20, 2014 | 42.52 | 43.09 | 42.47 | 43.07 | 9,756,907 | +0.34(+0.80%) |
Nov 19, 2014 | 42.56 | 42.81 | 42.45 | 42.73 | 8,029,210 | +0.10(+0.24%) |
Nov 18, 2014 | 42.81 | 42.87 | 42.55 | 42.63 | 8,929,628 | -0.10(-0.24%) |
Nov 17, 2014 | 42.56 | 42.78 | 42.47 | 42.73 | 9,472,744 | +0.09(+0.22%) |
Nov 14, 2014 | 43.03 | 43.15 | 42.40 | 42.63 | 11,483,874 | -0.47(-1.10%) |
Nov 13, 2014 | 42.86 | 43.20 | 42.85 | 43.11 | 7,388,371 | +0.12(+0.28%) |
Nov 12, 2014 | 42.72 | 43.09 | 42.58 | 42.99 | 7,601,426 | -0.01(-0.02%) |
Nov 11, 2014 | 42.94 | 43.22 | 42.94 | 43.00 | 5,826,580 | +0.00(+0.00%) |
Nov 10, 2014 | 42.79 | 43.00 | 42.71 | 43.00 | 7,588,126 | +0.26(+0.61%) |
Nov 07, 2014 | 42.52 | 42.87 | 42.43 | 42.74 | 9,382,083 | +0.09(+0.22%) |
Nov 06, 2014 | 42.42 | 42.75 | 42.24 | 42.64 | 9,238,294 | +0.10(+0.24%) |
Nov 05, 2014 | 42.33 | 42.56 | 42.03 | 42.54 | 11,461,674 | +0.30(+0.71%) |
Nov 04, 2014 | 42.56 | 42.60 | 41.84 | 42.24 | 19,481,924 | -0.32(-0.74%) |