Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 43.84 | 44.26 | 41.78 | 42.05 | 19,277,764 | -2.58(-5.78%) |
Jan 29, 2015 | 43.26 | 44.75 | 42.84 | 44.63 | 10,985,569 | +1.56(+3.61%) |
Jan 28, 2015 | 44.00 | 44.36 | 42.91 | 43.07 | 10,773,183 | -0.64(-1.46%) |
Jan 27, 2015 | 43.81 | 44.35 | 43.47 | 43.71 | 11,010,449 | -0.86(-1.93%) |
Jan 26, 2015 | 44.64 | 45.17 | 44.40 | 44.57 | 10,559,605 | -0.36(-0.81%) |
Jan 23, 2015 | 44.75 | 45.38 | 44.49 | 44.94 | 9,691,386 | -0.12(-0.28%) |
Jan 22, 2015 | 44.38 | 45.16 | 43.71 | 45.06 | 18,036,670 | +1.35(+3.09%) |
Jan 21, 2015 | 43.35 | 44.08 | 42.84 | 43.71 | 16,684,262 | +0.01(+0.02%) |
Jan 20, 2015 | 41.78 | 43.81 | 41.69 | 43.70 | 23,798,108 | +2.96(+7.26%) |
Jan 16, 2015 | 40.00 | 40.79 | 39.65 | 40.74 | 14,649,249 | +0.70(+1.75%) |
Jan 15, 2015 | 40.08 | 40.67 | 39.92 | 40.04 | 9,597,805 | -0.23(-0.57%) |
Jan 14, 2015 | 40.74 | 41.03 | 39.52 | 40.27 | 14,462,661 | -1.16(-2.79%) |
Jan 13, 2015 | 41.49 | 42.44 | 40.85 | 41.43 | 14,061,748 | +0.49(+1.19%) |
Jan 12, 2015 | 41.52 | 41.75 | 40.80 | 40.94 | 13,012,417 | -0.73(-1.75%) |
Jan 09, 2015 | 42.96 | 43.11 | 41.59 | 41.67 | 9,969,464 | -1.16(-2.72%) |
Jan 08, 2015 | 42.20 | 42.95 | 42.00 | 42.83 | 11,795,135 | +1.08(+2.60%) |
Jan 07, 2015 | 42.20 | 42.30 | 41.34 | 41.75 | 11,830,802 | -0.22(-0.53%) |
Jan 06, 2015 | 43.15 | 43.32 | 41.11 | 41.97 | 14,490,557 | -1.01(-2.36%) |
Jan 05, 2015 | 43.96 | 43.98 | 42.49 | 42.98 | 11,854,575 | -0.73(-1.67%) |
Jan 02, 2015 | 44.37 | 44.45 | 43.29 | 43.71 | 9,718,053 | -0.01(-0.02%) |
Dec 31, 2014 | 44.07 | 43.72 | 43.72 | 43.72 | 8,777,879 | -0.04(-0.08%) |
Dec 30, 2014 | 43.32 | 43.93 | 43.21 | 43.76 | 8,234,660 | +0.40(+0.92%) |
Dec 29, 2014 | 42.67 | 43.44 | 42.16 | 43.36 | 7,491,485 | +0.35(+0.81%) |
Dec 26, 2014 | 42.79 | 43.20 | 42.52 | 43.01 | 5,966,618 | +0.30(+0.71%) |
Dec 24, 2014 | 42.19 | 42.71 | 42.71 | 42.71 | 4,833,757 | +0.82(+1.95%) |
Dec 23, 2014 | 42.41 | 42.46 | 41.23 | 41.89 | 7,439,061 | -0.25(-0.59%) |
Dec 22, 2014 | 42.47 | 43.27 | 42.04 | 42.14 | 9,205,238 | +0.03(+0.06%) |
Dec 19, 2014 | 41.30 | 42.44 | 41.28 | 42.11 | 14,693,715 | +0.54(+1.30%) |
Dec 18, 2014 | 41.24 | 41.73 | 40.60 | 41.57 | 14,130,987 | +0.53(+1.30%) |
Dec 17, 2014 | 40.46 | 41.25 | 39.37 | 41.04 | 19,432,964 | +0.70(+1.74%) |
Dec 16, 2014 | 42.57 | 42.66 | 40.30 | 40.33 | 22,108,820 | -2.15(-5.06%) |
Dec 15, 2014 | 42.42 | 42.90 | 41.52 | 42.48 | 13,883,291 | +0.11(+0.25%) |
Dec 12, 2014 | 44.10 | 44.10 | 42.35 | 42.38 | 17,036,190 | -0.58(-1.34%) |
Dec 11, 2014 | 41.46 | 43.15 | 41.46 | 42.96 | 22,384,032 | +1.88(+4.57%) |
Dec 10, 2014 | 41.68 | 42.08 | 40.95 | 41.08 | 17,760,856 | -0.10(-0.24%) |
Dec 09, 2014 | 40.83 | 41.20 | 40.18 | 41.18 | 15,771,967 | -0.90(-2.13%) |
Dec 08, 2014 | 41.83 | 42.37 | 41.52 | 42.08 | 16,550,987 | +0.05(+0.13%) |
Dec 05, 2014 | 41.65 | 41.85 | 41.58 | 42.02 | 16,927,592 | +0.76(+1.85%) |
Dec 04, 2014 | 40.95 | 41.72 | 40.48 | 41.26 | 16,620,365 | +1.48(+3.73%) |
Dec 03, 2014 | 40.12 | 40.44 | 39.02 | 39.77 | 12,413,881 | +0.07(+0.18%) |
Dec 02, 2014 | 39.93 | 41.13 | 39.15 | 39.70 | 20,610,474 | -0.84(-2.08%) |
Dec 01, 2014 | 41.37 | 41.53 | 39.86 | 40.55 | 16,473,313 | -0.93(-2.25%) |
Nov 28, 2014 | 41.23 | 41.94 | 40.96 | 41.48 | 18,232,132 | +2.16(+5.49%) |
Nov 26, 2014 | 39.31 | 39.32 | 39.32 | 39.32 | 9,661,889 | +0.14(+0.36%) |
Nov 25, 2014 | 38.72 | 39.40 | 38.49 | 39.18 | 12,718,414 | +0.51(+1.31%) |
Nov 24, 2014 | 38.64 | 39.17 | 38.35 | 38.67 | 11,923,508 | +0.37(+0.97%) |
Nov 21, 2014 | 39.26 | 39.36 | 38.14 | 38.30 | 16,592,160 | -0.77(-1.98%) |
Nov 20, 2014 | 39.11 | 39.68 | 38.84 | 39.07 | 10,211,117 | -0.44(-1.10%) |
Nov 19, 2014 | 39.40 | 39.95 | 38.98 | 39.51 | 10,982,979 | -0.30(-0.76%) |
Nov 18, 2014 | 38.69 | 40.18 | 38.69 | 39.81 | 14,545,035 | +1.21(+3.13%) |
Nov 17, 2014 | 38.80 | 39.28 | 38.56 | 38.60 | 8,962,028 | -0.28(-0.73%) |
Nov 14, 2014 | 39.05 | 39.23 | 38.71 | 38.88 | 8,980,953 | -0.29(-0.75%) |
Nov 13, 2014 | 38.73 | 39.47 | 38.63 | 39.18 | 12,677,089 | +0.60(+1.57%) |
Nov 12, 2014 | 38.57 | 38.92 | 38.13 | 38.57 | 10,692,628 | -0.39(-1.00%) |
Nov 11, 2014 | 38.72 | 39.36 | 38.67 | 38.96 | 13,112,303 | +0.42(+1.08%) |
Nov 10, 2014 | 37.59 | 38.57 | 37.34 | 38.55 | 12,535,151 | +0.60(+1.59%) |
Nov 07, 2014 | 38.17 | 38.22 | 37.70 | 37.94 | 11,468,173 | -0.19(-0.49%) |
Nov 06, 2014 | 37.44 | 38.76 | 37.40 | 38.13 | 18,779,408 | +0.92(+2.46%) |
Nov 05, 2014 | 38.02 | 38.02 | 36.87 | 37.21 | 14,654,420 | -0.32(-0.85%) |
Nov 04, 2014 | 36.81 | 38.01 | 36.81 | 37.53 | 21,589,124 | +1.52(+4.21%) |