Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 38.98 | 39.55 | 38.86 | 38.96 | 14,098,758 | -0.31(-0.79%) |
Jan 29, 2015 | 39.35 | 39.62 | 38.80 | 39.27 | 15,556,147 | +0.04(+0.10%) |
Jan 28, 2015 | 40.53 | 40.53 | 39.20 | 39.23 | 14,425,330 | -1.00(-2.50%) |
Jan 27, 2015 | 40.45 | 40.60 | 40.05 | 40.23 | 10,332,655 | -0.59(-1.45%) |
Jan 26, 2015 | 40.91 | 41.11 | 40.65 | 40.82 | 15,253,702 | -0.24(-0.58%) |
Jan 23, 2015 | 41.64 | 41.74 | 41.05 | 41.06 | 6,570,780 | -0.61(-1.47%) |
Jan 22, 2015 | 40.88 | 41.71 | 40.54 | 41.67 | 14,866,092 | +1.16(+2.85%) |
Jan 21, 2015 | 40.21 | 40.72 | 39.90 | 40.52 | 9,069,550 | +0.14(+0.36%) |
Jan 20, 2015 | 40.91 | 41.05 | 40.09 | 40.37 | 10,403,295 | -0.37(-0.90%) |
Jan 16, 2015 | 40.02 | 40.77 | 39.90 | 40.74 | 10,141,615 | +0.57(+1.41%) |
Jan 15, 2015 | 40.96 | 41.08 | 40.15 | 40.18 | 10,106,017 | -0.78(-1.91%) |
Jan 14, 2015 | 40.68 | 41.00 | 40.23 | 40.96 | 15,357,636 | -0.39(-0.94%) |
Jan 13, 2015 | 41.93 | 42.27 | 40.56 | 41.35 | 17,616,126 | -0.39(-0.94%) |
Jan 12, 2015 | 42.36 | 42.42 | 41.56 | 41.74 | 10,180,032 | -0.77(-1.80%) |
Jan 09, 2015 | 43.20 | 43.28 | 42.22 | 42.50 | 8,628,241 | -0.73(-1.70%) |
Jan 08, 2015 | 43.38 | 43.58 | 42.93 | 43.24 | 16,391,497 | -0.19(-0.44%) |
Jan 07, 2015 | 43.63 | 43.63 | 43.18 | 43.43 | 10,990,772 | +0.21(+0.48%) |
Jan 06, 2015 | 43.63 | 43.74 | 42.84 | 43.22 | 19,326,466 | -0.62(-1.42%) |
Jan 05, 2015 | 44.38 | 44.54 | 43.63 | 43.84 | 12,645,355 | -0.88(-1.98%) |
Jan 02, 2015 | 45.06 | 45.12 | 44.44 | 44.73 | 8,296,226 | +0.08(+0.18%) |
Dec 31, 2014 | 45.22 | 44.65 | 44.65 | 44.65 | 6,340,413 | -0.40(-0.88%) |
Dec 30, 2014 | 45.00 | 45.27 | 44.83 | 45.05 | 5,562,892 | +0.02(+0.04%) |
Dec 29, 2014 | 44.91 | 45.27 | 44.82 | 45.03 | 6,431,247 | +0.06(+0.12%) |
Dec 26, 2014 | 45.08 | 45.26 | 44.95 | 44.97 | 4,136,113 | +0.11(+0.25%) |
Dec 24, 2014 | 45.17 | 44.86 | 44.86 | 44.86 | 4,554,620 | -0.13(-0.28%) |
Dec 23, 2014 | 44.74 | 45.12 | 44.73 | 44.99 | 8,994,070 | +0.25(+0.55%) |
Dec 22, 2014 | 44.42 | 44.82 | 44.30 | 44.74 | 12,806,606 | +0.28(+0.63%) |
Dec 19, 2014 | 43.86 | 44.51 | 43.72 | 44.46 | 18,638,070 | +0.61(+1.40%) |
Dec 18, 2014 | 43.59 | 43.85 | 43.34 | 43.85 | 10,730,261 | +0.79(+1.83%) |
Dec 17, 2014 | 42.39 | 43.20 | 42.23 | 43.06 | 10,948,644 | +0.91(+2.16%) |
Dec 16, 2014 | 42.29 | 43.13 | 42.13 | 42.15 | 9,949,328 | -0.48(-1.12%) |
Dec 15, 2014 | 43.41 | 43.52 | 42.31 | 42.63 | 10,802,663 | -0.45(-1.05%) |
Dec 12, 2014 | 43.75 | 44.07 | 43.08 | 43.08 | 8,926,504 | -0.90(-2.05%) |
Dec 11, 2014 | 43.74 | 44.55 | 43.67 | 43.99 | 9,334,180 | +0.27(+0.62%) |
Dec 10, 2014 | 44.07 | 44.40 | 43.63 | 43.71 | 9,632,910 | -0.60(-1.35%) |
Dec 09, 2014 | 43.86 | 44.33 | 43.67 | 44.31 | 6,614,631 | -0.08(-0.18%) |
Dec 08, 2014 | 44.11 | 44.61 | 43.96 | 44.39 | 9,450,572 | +0.29(+0.65%) |
Dec 05, 2014 | 44.14 | 44.47 | 44.00 | 44.10 | 8,155,149 | +0.13(+0.29%) |
Dec 04, 2014 | 43.59 | 44.10 | 43.56 | 43.98 | 6,827,652 | +0.22(+0.49%) |
Dec 03, 2014 | 43.85 | 44.15 | 43.68 | 43.76 | 9,187,125 | -0.06(-0.15%) |
Dec 02, 2014 | 43.39 | 43.88 | 43.39 | 43.83 | 7,538,655 | +0.54(+1.24%) |
Dec 01, 2014 | 43.39 | 43.52 | 42.88 | 43.29 | 8,991,766 | -0.29(-0.68%) |
Nov 28, 2014 | 43.49 | 43.76 | 43.49 | 43.58 | 3,639,042 | +0.15(+0.35%) |
Nov 26, 2014 | 43.51 | 43.43 | 43.43 | 43.43 | 4,485,008 | -0.06(-0.13%) |
Nov 25, 2014 | 43.86 | 43.88 | 43.18 | 43.49 | 10,310,458 | -0.33(-0.76%) |
Nov 24, 2014 | 43.67 | 43.89 | 43.55 | 43.82 | 10,357,519 | +0.41(+0.93%) |
Nov 21, 2014 | 43.73 | 43.73 | 43.34 | 43.42 | 10,544,827 | +0.11(+0.26%) |
Nov 20, 2014 | 42.75 | 43.32 | 42.70 | 43.30 | 9,704,246 | +0.34(+0.80%) |
Nov 19, 2014 | 42.79 | 43.04 | 42.68 | 42.96 | 7,985,874 | +0.10(+0.24%) |
Nov 18, 2014 | 43.04 | 43.10 | 42.78 | 42.86 | 8,881,432 | -0.10(-0.24%) |
Nov 17, 2014 | 42.79 | 43.01 | 42.70 | 42.96 | 9,421,616 | +0.10(+0.22%) |
Nov 14, 2014 | 43.26 | 43.38 | 42.63 | 42.87 | 11,421,891 | -0.48(-1.10%) |
Nov 13, 2014 | 43.10 | 43.43 | 43.08 | 43.34 | 7,348,493 | +0.12(+0.28%) |
Nov 12, 2014 | 42.95 | 43.33 | 42.81 | 43.22 | 7,560,398 | -0.01(-0.02%) |
Nov 11, 2014 | 43.18 | 43.45 | 43.18 | 43.23 | 5,795,132 | +0.00(+0.00%) |
Nov 10, 2014 | 43.03 | 43.23 | 42.95 | 43.23 | 7,547,171 | +0.26(+0.61%) |
Nov 07, 2014 | 42.76 | 43.10 | 42.66 | 42.97 | 9,331,444 | +0.10(+0.22%) |
Nov 06, 2014 | 42.65 | 42.99 | 42.47 | 42.87 | 9,188,432 | +0.10(+0.24%) |
Nov 05, 2014 | 42.56 | 42.79 | 42.25 | 42.77 | 11,399,811 | +0.30(+0.71%) |
Nov 04, 2014 | 42.79 | 42.83 | 42.07 | 42.47 | 19,376,774 | -0.32(-0.74%) |