Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 39.68 | 40.12 | 39.46 | 39.47 | 28,616,396 | -0.64(-1.59%) |
Jan 29, 2015 | 39.71 | 40.22 | 39.45 | 40.11 | 21,960,466 | +0.46(+1.15%) |
Jan 28, 2015 | 40.53 | 40.56 | 39.65 | 39.65 | 24,693,086 | -0.62(-1.53%) |
Jan 27, 2015 | 40.24 | 40.55 | 39.96 | 40.27 | 18,877,162 | -0.46(-1.14%) |
Jan 26, 2015 | 40.22 | 40.75 | 40.21 | 40.73 | 17,665,132 | +0.24(+0.60%) |
Jan 23, 2015 | 40.85 | 41.04 | 40.47 | 40.49 | 23,387,470 | -0.39(-0.95%) |
Jan 22, 2015 | 39.90 | 40.92 | 39.90 | 40.88 | 28,264,940 | +1.27(+3.21%) |
Jan 21, 2015 | 39.52 | 40.06 | 39.31 | 39.61 | 23,581,732 | +0.08(+0.19%) |
Jan 20, 2015 | 39.52 | 39.76 | 39.30 | 39.53 | 23,234,142 | +0.27(+0.70%) |
Jan 16, 2015 | 38.41 | 39.26 | 39.26 | 39.26 | 30,484,416 | +0.70(+1.81%) |
Jan 15, 2015 | 38.96 | 39.18 | 38.36 | 38.56 | 42,282,412 | -0.40(-1.03%) |
Jan 14, 2015 | 38.77 | 39.33 | 38.33 | 38.96 | 49,350,648 | -0.46(-1.16%) |
Jan 13, 2015 | 39.76 | 39.93 | 38.96 | 39.42 | 32,983,888 | -0.15(-0.38%) |
Jan 12, 2015 | 39.97 | 40.06 | 39.31 | 39.57 | 22,151,830 | -0.48(-1.20%) |
Jan 09, 2015 | 40.70 | 40.74 | 40.04 | 40.05 | 19,140,222 | -0.67(-1.64%) |
Jan 08, 2015 | 40.29 | 40.74 | 40.26 | 40.72 | 21,983,020 | +0.88(+2.21%) |
Jan 07, 2015 | 40.01 | 40.02 | 39.62 | 39.84 | 20,671,094 | +0.24(+0.60%) |
Jan 06, 2015 | 40.56 | 40.65 | 39.42 | 39.60 | 26,583,282 | -0.84(-2.09%) |
Jan 05, 2015 | 41.16 | 41.33 | 40.37 | 40.44 | 19,612,058 | -1.14(-2.74%) |
Jan 02, 2015 | 41.90 | 41.96 | 41.20 | 41.58 | 15,391,383 | -0.09(-0.22%) |
Dec 31, 2014 | 42.19 | 41.68 | 41.68 | 41.68 | 13,273,504 | -0.46(-1.08%) |
Dec 30, 2014 | 42.21 | 42.38 | 42.12 | 42.13 | 11,507,142 | -0.22(-0.52%) |
Dec 29, 2014 | 41.87 | 42.53 | 41.87 | 42.35 | 14,976,698 | +0.33(+0.78%) |
Dec 26, 2014 | 42.12 | 42.22 | 42.01 | 42.02 | 7,663,594 | -0.05(-0.11%) |
Dec 24, 2014 | 42.29 | 42.07 | 42.07 | 42.07 | 5,652,302 | -0.10(-0.23%) |
Dec 23, 2014 | 41.87 | 42.30 | 41.86 | 42.17 | 17,370,654 | +0.38(+0.91%) |
Dec 22, 2014 | 41.40 | 41.79 | 41.31 | 41.79 | 22,827,736 | +0.40(+0.96%) |
Dec 19, 2014 | 41.74 | 42.13 | 41.39 | 41.39 | 47,599,452 | -0.58(-1.38%) |
Dec 18, 2014 | 41.38 | 41.97 | 41.33 | 41.97 | 28,046,546 | +1.08(+2.64%) |
Dec 17, 2014 | 40.32 | 40.94 | 40.25 | 40.89 | 25,729,788 | +0.78(+1.93%) |
Dec 16, 2014 | 40.15 | 40.88 | 40.09 | 40.12 | 31,887,420 | -0.32(-0.79%) |
Dec 15, 2014 | 41.06 | 41.36 | 40.41 | 40.44 | 32,075,716 | -0.39(-0.95%) |
Dec 12, 2014 | 40.95 | 41.52 | 40.79 | 40.82 | 24,720,240 | -0.55(-1.34%) |
Dec 11, 2014 | 41.50 | 41.95 | 41.33 | 41.38 | 22,298,500 | +0.13(+0.31%) |
Dec 10, 2014 | 41.61 | 41.88 | 41.21 | 41.25 | 30,658,774 | -0.43(-1.04%) |
Dec 09, 2014 | 41.27 | 41.74 | 41.09 | 41.68 | 16,892,514 | +0.05(+0.11%) |
Dec 08, 2014 | 41.77 | 41.93 | 41.50 | 41.64 | 24,912,380 | -0.20(-0.47%) |
Dec 05, 2014 | 41.73 | 42.08 | 41.70 | 41.84 | 18,759,532 | +0.40(+0.97%) |
Dec 04, 2014 | 41.30 | 41.54 | 41.18 | 41.43 | 16,303,608 | +0.08(+0.20%) |
Dec 03, 2014 | 41.18 | 41.52 | 41.13 | 41.35 | 19,442,758 | +0.13(+0.31%) |
Dec 02, 2014 | 40.86 | 41.39 | 40.86 | 41.22 | 16,899,656 | +0.30(+0.74%) |
Dec 01, 2014 | 41.37 | 41.50 | 40.82 | 40.92 | 18,113,708 | -0.50(-1.21%) |
Nov 28, 2014 | 41.30 | 41.61 | 41.26 | 41.42 | 14,540,913 | +0.15(+0.37%) |
Nov 26, 2014 | 41.20 | 41.26 | 41.26 | 41.26 | 15,511,932 | +0.30(+0.74%) |
Nov 25, 2014 | 41.23 | 41.26 | 40.90 | 40.96 | 18,803,958 | -0.17(-0.41%) |
Nov 24, 2014 | 41.10 | 41.33 | 41.00 | 41.13 | 14,506,303 | +0.22(+0.54%) |
Nov 21, 2014 | 41.05 | 41.12 | 40.82 | 40.91 | 19,188,496 | +0.25(+0.62%) |
Nov 20, 2014 | 40.41 | 40.72 | 40.35 | 40.66 | 13,477,532 | +0.09(+0.22%) |
Nov 19, 2014 | 40.49 | 40.60 | 40.23 | 40.57 | 16,429,659 | +0.07(+0.17%) |
Nov 18, 2014 | 40.37 | 40.67 | 40.31 | 40.50 | 16,548,309 | -0.13(-0.32%) |
Nov 17, 2014 | 40.37 | 40.66 | 40.19 | 40.63 | 12,694,732 | +0.07(+0.17%) |
Nov 14, 2014 | 40.59 | 40.81 | 40.47 | 40.56 | 12,481,123 | -0.03(-0.07%) |
Nov 13, 2014 | 40.73 | 40.80 | 40.38 | 40.59 | 17,750,462 | -0.11(-0.28%) |
Nov 12, 2014 | 40.52 | 40.80 | 40.45 | 40.70 | 14,058,923 | -0.03(-0.07%) |
Nov 11, 2014 | 40.96 | 41.13 | 40.69 | 40.73 | 16,425,942 | -0.19(-0.46%) |
Nov 10, 2014 | 40.81 | 41.04 | 40.76 | 40.92 | 15,491,085 | -0.01(-0.02%) |
Nov 07, 2014 | 41.20 | 41.24 | 40.78 | 40.93 | 17,511,606 | -0.17(-0.41%) |
Nov 06, 2014 | 40.71 | 41.14 | 40.65 | 41.10 | 20,162,616 | +0.40(+0.99%) |
Nov 05, 2014 | 40.62 | 40.71 | 40.39 | 40.69 | 19,069,168 | +0.46(+1.15%) |
Nov 04, 2014 | 40.31 | 40.40 | 39.96 | 40.23 | 19,769,182 | -0.08(-0.19%) |