Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 41.12 | 43.01 | 40.82 | 42.67 | 8,194,820 | +0.91(+2.19%) |
Jan 29, 2015 | 42.09 | 42.27 | 40.73 | 41.76 | 5,994,650 | +0.08(+0.18%) |
Jan 28, 2015 | 43.67 | 43.67 | 41.55 | 41.68 | 8,348,741 | -2.37(-5.37%) |
Jan 27, 2015 | 43.65 | 44.55 | 43.24 | 44.05 | 4,883,213 | +0.08(+0.19%) |
Jan 26, 2015 | 43.26 | 44.23 | 42.56 | 43.97 | 5,134,010 | +1.08(+2.53%) |
Jan 23, 2015 | 43.26 | 44.43 | 42.83 | 42.88 | 8,037,192 | -0.60(-1.38%) |
Jan 22, 2015 | 42.75 | 43.49 | 41.88 | 43.48 | 6,645,083 | +0.98(+2.31%) |
Jan 21, 2015 | 41.52 | 42.71 | 41.10 | 42.50 | 3,982,826 | +1.47(+3.59%) |
Jan 20, 2015 | 41.60 | 41.74 | 40.35 | 41.03 | 6,401,450 | -1.08(-2.57%) |
Jan 16, 2015 | 40.99 | 42.35 | 40.80 | 42.11 | 7,050,430 | +1.52(+3.75%) |
Jan 15, 2015 | 41.28 | 41.40 | 40.29 | 40.59 | 8,033,300 | +0.32(+0.79%) |
Jan 14, 2015 | 38.87 | 40.37 | 38.86 | 40.27 | 6,656,782 | +0.72(+1.83%) |
Jan 13, 2015 | 39.66 | 40.13 | 39.17 | 39.55 | 5,980,895 | +0.00(+0.00%) |
Jan 12, 2015 | 40.32 | 40.32 | 39.08 | 39.55 | 7,155,640 | -1.51(-3.67%) |
Jan 09, 2015 | 41.49 | 41.53 | 40.46 | 41.06 | 5,299,700 | -0.12(-0.30%) |
Jan 08, 2015 | 40.18 | 41.54 | 39.72 | 41.18 | 5,406,208 | +1.54(+3.87%) |
Jan 07, 2015 | 40.80 | 40.87 | 39.17 | 39.64 | 6,817,873 | -0.45(-1.11%) |
Jan 06, 2015 | 40.41 | 41.42 | 39.73 | 40.09 | 6,734,292 | -0.44(-1.08%) |
Jan 05, 2015 | 42.06 | 42.29 | 40.32 | 40.53 | 7,114,786 | -2.65(-6.14%) |
Jan 02, 2015 | 42.06 | 43.47 | 41.61 | 43.18 | 4,973,494 | +0.78(+1.85%) |
Dec 31, 2014 | 42.16 | 42.39 | 42.39 | 42.39 | 4,650,280 | -0.20(-0.48%) |
Dec 30, 2014 | 42.83 | 43.11 | 42.20 | 42.60 | 3,727,457 | -0.45(-1.05%) |
Dec 29, 2014 | 43.61 | 43.94 | 42.79 | 43.05 | 5,038,020 | -0.22(-0.50%) |
Dec 26, 2014 | 43.72 | 43.94 | 42.97 | 43.27 | 2,487,783 | -0.06(-0.14%) |
Dec 24, 2014 | 43.71 | 43.33 | 43.33 | 43.33 | 2,970,988 | -0.93(-2.11%) |
Dec 23, 2014 | 43.56 | 44.46 | 43.38 | 44.26 | 5,410,010 | +1.14(+2.65%) |
Dec 22, 2014 | 43.08 | 43.53 | 42.37 | 43.12 | 8,083,022 | -0.73(-1.67%) |
Dec 19, 2014 | 42.54 | 43.92 | 42.10 | 43.85 | 10,047,162 | +1.81(+4.30%) |
Dec 18, 2014 | 42.16 | 42.35 | 40.29 | 42.04 | 11,770,009 | +1.32(+3.24%) |
Dec 17, 2014 | 38.65 | 41.36 | 38.55 | 40.72 | 9,744,145 | +2.36(+6.15%) |
Dec 16, 2014 | 36.76 | 39.97 | 36.76 | 38.36 | 9,921,124 | +1.02(+2.74%) |
Dec 15, 2014 | 38.57 | 38.87 | 37.26 | 37.34 | 13,630,325 | -0.84(-2.20%) |
Dec 12, 2014 | 37.95 | 39.22 | 37.75 | 38.18 | 11,851,292 | -0.41(-1.05%) |
Dec 11, 2014 | 38.94 | 39.87 | 38.46 | 38.59 | 8,794,040 | -0.50(-1.28%) |
Dec 10, 2014 | 38.84 | 39.66 | 38.42 | 39.09 | 15,364,149 | -0.72(-1.80%) |
Dec 09, 2014 | 38.63 | 40.13 | 38.33 | 39.80 | 13,021,332 | +0.95(+2.46%) |
Dec 08, 2014 | 41.17 | 41.20 | 38.76 | 38.85 | 11,756,054 | -2.85(-6.83%) |
Dec 05, 2014 | 42.27 | 42.52 | 40.67 | 41.70 | 11,009,122 | -1.09(-2.55%) |
Dec 04, 2014 | 42.86 | 43.42 | 42.47 | 42.79 | 8,277,567 | -0.71(-1.63%) |
Dec 03, 2014 | 43.02 | 44.36 | 42.70 | 43.50 | 9,179,233 | +0.80(+1.89%) |
Dec 02, 2014 | 42.37 | 43.57 | 42.37 | 42.69 | 11,776,813 | -0.47(-1.10%) |
Dec 01, 2014 | 42.90 | 43.25 | 41.94 | 43.17 | 10,804,229 | -0.19(-0.44%) |
Nov 28, 2014 | 46.23 | 46.26 | 43.11 | 43.36 | 8,404,034 | -5.51(-11.28%) |
Nov 26, 2014 | 49.44 | 48.87 | 48.87 | 48.87 | 4,399,717 | -0.76(-1.53%) |
Nov 25, 2014 | 51.41 | 51.51 | 49.52 | 49.63 | 5,719,130 | -1.66(-3.23%) |
Nov 24, 2014 | 51.04 | 51.36 | 50.36 | 51.28 | 7,647,732 | +0.07(+0.15%) |
Nov 21, 2014 | 51.28 | 51.62 | 50.55 | 51.21 | 7,347,984 | +0.99(+1.97%) |
Nov 20, 2014 | 48.87 | 50.32 | 48.65 | 50.22 | 6,899,742 | +1.48(+3.04%) |
Nov 19, 2014 | 48.98 | 48.98 | 48.31 | 48.74 | 6,866,653 | -0.01(-0.03%) |
Nov 18, 2014 | 48.56 | 49.17 | 48.17 | 48.75 | 4,841,371 | -0.01(-0.03%) |
Nov 17, 2014 | 49.38 | 49.40 | 48.43 | 48.77 | 7,044,582 | -0.85(-1.72%) |
Nov 14, 2014 | 48.92 | 49.82 | 48.40 | 49.62 | 6,139,843 | +0.87(+1.78%) |
Nov 13, 2014 | 49.59 | 49.77 | 47.99 | 48.75 | 6,122,164 | -1.10(-2.21%) |
Nov 12, 2014 | 50.73 | 50.98 | 49.82 | 49.86 | 4,035,593 | -1.16(-2.27%) |
Nov 11, 2014 | 51.00 | 51.22 | 50.13 | 51.01 | 3,780,113 | +0.21(+0.41%) |
Nov 10, 2014 | 52.20 | 52.47 | 50.44 | 50.80 | 5,677,121 | -0.96(-1.86%) |
Nov 07, 2014 | 51.28 | 51.89 | 50.84 | 51.76 | 6,052,134 | +0.73(+1.43%) |
Nov 06, 2014 | 50.05 | 51.06 | 49.21 | 51.03 | 7,042,298 | -0.08(-0.16%) |
Nov 05, 2014 | 51.18 | 51.52 | 50.24 | 51.11 | 5,860,891 | +0.91(+1.82%) |
Nov 04, 2014 | 51.02 | 51.41 | 49.78 | 50.20 | 8,075,859 | -1.48(-2.87%) |