Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 42.45 | 42.55 | 41.63 | 41.70 | 8,967,354 | -1.18(-2.76%) |
Jan 29, 2015 | 42.34 | 42.88 | 42.11 | 42.88 | 7,524,898 | +0.71(+1.67%) |
Jan 28, 2015 | 42.94 | 43.08 | 42.15 | 42.18 | 7,082,754 | -0.54(-1.26%) |
Jan 27, 2015 | 43.07 | 43.14 | 42.73 | 42.71 | 7,408,190 | -0.84(-1.92%) |
Jan 26, 2015 | 43.39 | 43.60 | 43.19 | 43.55 | 5,491,243 | +0.09(+0.20%) |
Jan 23, 2015 | 43.45 | 43.73 | 43.23 | 43.46 | 7,501,269 | +0.14(+0.32%) |
Jan 22, 2015 | 42.65 | 43.44 | 42.29 | 43.32 | 7,689,001 | +1.06(+2.50%) |
Jan 21, 2015 | 42.08 | 42.55 | 42.04 | 42.27 | 6,475,865 | -0.05(-0.11%) |
Jan 20, 2015 | 42.23 | 42.44 | 41.86 | 42.31 | 10,388,025 | +0.28(+0.67%) |
Jan 16, 2015 | 41.93 | 42.09 | 41.60 | 42.03 | 9,701,528 | +0.08(+0.19%) |
Jan 15, 2015 | 42.77 | 42.79 | 41.84 | 41.95 | 4,684,688 | -0.41(-0.96%) |
Jan 14, 2015 | 42.21 | 42.65 | 41.99 | 42.36 | 7,384,130 | -0.59(-1.37%) |
Jan 13, 2015 | 43.54 | 44.05 | 42.77 | 42.94 | 6,838,844 | -0.38(-0.89%) |
Jan 12, 2015 | 43.35 | 43.63 | 43.04 | 43.33 | 6,217,714 | -0.06(-0.14%) |
Jan 09, 2015 | 43.81 | 43.84 | 43.21 | 43.39 | 5,186,967 | -0.48(-1.10%) |
Jan 08, 2015 | 43.24 | 43.89 | 43.22 | 43.87 | 6,634,037 | +0.99(+2.31%) |
Jan 07, 2015 | 42.31 | 43.07 | 42.08 | 42.88 | 8,026,654 | +0.87(+2.07%) |
Jan 06, 2015 | 42.44 | 42.55 | 41.61 | 42.01 | 8,380,020 | -0.25(-0.59%) |
Jan 05, 2015 | 42.72 | 42.74 | 42.09 | 42.26 | 7,610,889 | -0.69(-1.61%) |
Jan 02, 2015 | 43.64 | 43.82 | 42.54 | 42.95 | 5,515,332 | -0.51(-1.16%) |
Dec 31, 2014 | 43.83 | 43.46 | 43.46 | 43.46 | 10,392,695 | -0.33(-0.75%) |
Dec 30, 2014 | 43.79 | 43.98 | 43.67 | 43.79 | 4,587,328 | -0.19(-0.43%) |
Dec 29, 2014 | 43.67 | 44.14 | 43.67 | 43.98 | 4,444,444 | +0.21(+0.49%) |
Dec 26, 2014 | 43.62 | 43.94 | 43.50 | 43.77 | 3,478,743 | +0.24(+0.56%) |
Dec 24, 2014 | 43.57 | 43.52 | 43.52 | 43.52 | 5,397,458 | +0.14(+0.33%) |
Dec 23, 2014 | 43.39 | 43.62 | 43.21 | 43.38 | 5,810,349 | +0.02(+0.04%) |
Dec 22, 2014 | 43.00 | 43.36 | 42.95 | 43.36 | 8,469,631 | +0.49(+1.15%) |
Dec 19, 2014 | 43.17 | 43.52 | 41.96 | 42.87 | 29,870,058 | -1.01(-2.31%) |
Dec 18, 2014 | 43.51 | 43.88 | 42.97 | 43.88 | 20,854,014 | +1.17(+2.73%) |
Dec 17, 2014 | 42.37 | 42.83 | 41.99 | 42.71 | 12,385,142 | +0.58(+1.38%) |
Dec 16, 2014 | 43.10 | 43.13 | 42.02 | 42.13 | 16,164,258 | -1.00(-2.33%) |
Dec 15, 2014 | 43.59 | 43.81 | 42.84 | 43.13 | 11,196,754 | -0.33(-0.77%) |
Dec 12, 2014 | 43.68 | 44.25 | 43.47 | 43.47 | 9,141,103 | -0.34(-0.78%) |
Dec 11, 2014 | 44.06 | 44.57 | 43.77 | 43.81 | 9,650,029 | -0.20(-0.46%) |
Dec 10, 2014 | 43.48 | 44.28 | 43.47 | 44.01 | 7,163,604 | +0.28(+0.65%) |
Dec 09, 2014 | 43.74 | 43.90 | 43.26 | 43.73 | 6,644,623 | -0.31(-0.71%) |
Dec 08, 2014 | 44.64 | 44.64 | 43.85 | 44.04 | 5,721,854 | -0.73(-1.62%) |
Dec 05, 2014 | 44.74 | 44.84 | 44.54 | 44.77 | 3,781,101 | +0.13(+0.28%) |
Dec 04, 2014 | 44.39 | 44.79 | 44.20 | 44.64 | 4,579,808 | +0.25(+0.56%) |
Dec 03, 2014 | 44.24 | 44.44 | 43.95 | 44.39 | 4,207,061 | +0.21(+0.47%) |
Dec 02, 2014 | 44.20 | 44.49 | 44.03 | 44.19 | 4,863,521 | +0.16(+0.36%) |
Dec 01, 2014 | 44.47 | 44.79 | 44.01 | 44.03 | 5,701,124 | -0.72(-1.61%) |
Nov 28, 2014 | 44.32 | 44.96 | 44.27 | 44.75 | 4,004,363 | +0.67(+1.52%) |
Nov 26, 2014 | 43.85 | 44.08 | 44.08 | 44.08 | 8,761,587 | +0.23(+0.52%) |
Nov 25, 2014 | 44.30 | 44.39 | 43.84 | 43.85 | 6,852,223 | -0.30(-0.67%) |
Nov 24, 2014 | 44.07 | 44.39 | 44.05 | 44.15 | 5,637,211 | +0.24(+0.54%) |
Nov 21, 2014 | 44.48 | 44.60 | 43.56 | 43.91 | 7,784,082 | +0.05(+0.12%) |
Nov 20, 2014 | 43.55 | 44.03 | 43.41 | 43.85 | 5,349,908 | +0.16(+0.36%) |
Nov 19, 2014 | 43.49 | 43.76 | 43.42 | 43.69 | 5,087,580 | +0.22(+0.50%) |
Nov 18, 2014 | 43.26 | 43.65 | 43.16 | 43.48 | 5,328,978 | +0.18(+0.43%) |
Nov 17, 2014 | 42.98 | 43.35 | 42.83 | 43.29 | 6,579,548 | +0.25(+0.59%) |
Nov 14, 2014 | 43.17 | 43.21 | 42.82 | 43.04 | 7,107,644 | -0.28(-0.65%) |
Nov 13, 2014 | 43.35 | 43.51 | 43.07 | 43.32 | 6,009,330 | +0.14(+0.32%) |
Nov 12, 2014 | 42.57 | 43.23 | 42.47 | 43.18 | 5,566,523 | +0.42(+0.98%) |
Nov 11, 2014 | 42.91 | 42.95 | 42.63 | 42.76 | 5,062,350 | -0.04(-0.08%) |
Nov 10, 2014 | 42.38 | 42.85 | 42.38 | 42.80 | 6,540,533 | +0.53(+1.26%) |
Nov 07, 2014 | 42.70 | 42.70 | 42.16 | 42.27 | 5,446,916 | -0.37(-0.87%) |
Nov 06, 2014 | 42.75 | 42.86 | 42.61 | 42.64 | 6,081,412 | -0.04(-0.08%) |
Nov 05, 2014 | 42.74 | 42.74 | 42.23 | 42.67 | 7,226,305 | +0.33(+0.78%) |
Nov 04, 2014 | 41.94 | 42.37 | 41.74 | 42.34 | 4,927,263 | +0.23(+0.54%) |