Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 38.78 | 39.35 | 38.66 | 38.76 | 14,171,690 | -0.31(-0.79%) |
Jan 29, 2015 | 39.15 | 39.41 | 38.60 | 39.06 | 15,636,618 | +0.04(+0.10%) |
Jan 28, 2015 | 40.32 | 40.32 | 39.00 | 39.02 | 14,499,951 | -1.00(-2.50%) |
Jan 27, 2015 | 40.24 | 40.39 | 39.84 | 40.02 | 10,386,104 | -0.59(-1.45%) |
Jan 26, 2015 | 40.70 | 40.90 | 40.44 | 40.61 | 15,332,607 | -0.24(-0.58%) |
Jan 23, 2015 | 41.43 | 41.52 | 40.84 | 40.85 | 6,604,770 | -0.61(-1.47%) |
Jan 22, 2015 | 40.67 | 41.50 | 40.33 | 41.46 | 14,942,993 | +1.15(+2.85%) |
Jan 21, 2015 | 40.01 | 40.51 | 39.69 | 40.31 | 9,116,466 | +0.14(+0.36%) |
Jan 20, 2015 | 40.70 | 40.84 | 39.88 | 40.17 | 10,457,110 | -0.36(-0.90%) |
Jan 16, 2015 | 39.82 | 40.56 | 39.69 | 40.53 | 10,194,077 | +0.56(+1.41%) |
Jan 15, 2015 | 40.75 | 40.87 | 39.94 | 39.97 | 10,158,295 | -0.78(-1.91%) |
Jan 14, 2015 | 40.47 | 40.79 | 40.02 | 40.75 | 15,437,080 | -0.39(-0.94%) |
Jan 13, 2015 | 41.71 | 42.05 | 40.35 | 41.13 | 17,707,252 | -0.39(-0.94%) |
Jan 12, 2015 | 42.14 | 42.20 | 41.35 | 41.52 | 10,232,693 | -0.76(-1.80%) |
Jan 09, 2015 | 42.98 | 43.05 | 42.00 | 42.28 | 8,672,874 | -0.73(-1.70%) |
Jan 08, 2015 | 43.16 | 43.35 | 42.71 | 43.01 | 16,476,289 | -0.19(-0.44%) |
Jan 07, 2015 | 43.40 | 43.40 | 42.96 | 43.20 | 11,047,627 | +0.21(+0.48%) |
Jan 06, 2015 | 43.41 | 43.51 | 42.62 | 43.00 | 19,426,440 | -0.62(-1.42%) |
Jan 05, 2015 | 44.16 | 44.31 | 43.40 | 43.62 | 12,710,769 | -0.88(-1.98%) |
Jan 02, 2015 | 44.83 | 44.89 | 44.21 | 44.50 | 8,339,142 | +0.08(+0.18%) |
Dec 31, 2014 | 44.99 | 44.42 | 44.42 | 44.42 | 6,373,211 | -0.40(-0.88%) |
Dec 30, 2014 | 44.77 | 45.04 | 44.60 | 44.81 | 5,591,669 | +0.02(+0.04%) |
Dec 29, 2014 | 44.68 | 45.04 | 44.59 | 44.80 | 6,464,515 | +0.06(+0.12%) |
Dec 26, 2014 | 44.85 | 45.03 | 44.72 | 44.74 | 4,157,509 | +0.11(+0.25%) |
Dec 24, 2014 | 44.93 | 44.63 | 44.63 | 44.63 | 4,578,180 | -0.13(-0.28%) |
Dec 23, 2014 | 44.51 | 44.89 | 44.50 | 44.76 | 9,040,595 | +0.25(+0.55%) |
Dec 22, 2014 | 44.20 | 44.59 | 44.08 | 44.51 | 12,872,854 | +0.28(+0.63%) |
Dec 19, 2014 | 43.63 | 44.28 | 43.50 | 44.23 | 18,734,482 | +0.61(+1.40%) |
Dec 18, 2014 | 43.36 | 43.62 | 43.12 | 43.62 | 10,785,768 | +0.79(+1.83%) |
Dec 17, 2014 | 42.17 | 42.97 | 42.01 | 42.84 | 11,005,280 | +0.90(+2.16%) |
Dec 16, 2014 | 42.07 | 42.91 | 41.91 | 41.94 | 10,000,795 | -0.48(-1.12%) |
Dec 15, 2014 | 43.19 | 43.29 | 42.09 | 42.41 | 10,858,544 | -0.45(-1.05%) |
Dec 12, 2014 | 43.52 | 43.84 | 42.85 | 42.86 | 8,972,680 | -0.90(-2.05%) |
Dec 11, 2014 | 43.51 | 44.32 | 43.44 | 43.76 | 9,382,464 | +0.27(+0.62%) |
Dec 10, 2014 | 43.85 | 44.17 | 43.41 | 43.49 | 9,682,740 | -0.59(-1.35%) |
Dec 09, 2014 | 43.63 | 44.10 | 43.44 | 44.08 | 6,648,848 | -0.08(-0.18%) |
Dec 08, 2014 | 43.89 | 44.38 | 43.74 | 44.16 | 9,499,459 | +0.29(+0.65%) |
Dec 05, 2014 | 43.92 | 44.24 | 43.77 | 43.88 | 8,197,335 | +0.13(+0.29%) |
Dec 04, 2014 | 43.37 | 43.87 | 43.34 | 43.75 | 6,862,971 | +0.21(+0.49%) |
Dec 03, 2014 | 43.62 | 43.93 | 43.46 | 43.54 | 9,234,649 | -0.06(-0.15%) |
Dec 02, 2014 | 43.16 | 43.66 | 43.16 | 43.60 | 7,577,652 | +0.54(+1.24%) |
Dec 01, 2014 | 43.17 | 43.29 | 42.66 | 43.07 | 9,038,280 | -0.29(-0.68%) |
Nov 28, 2014 | 43.27 | 43.53 | 43.27 | 43.36 | 3,657,867 | +0.15(+0.35%) |
Nov 26, 2014 | 43.29 | 43.21 | 43.21 | 43.21 | 4,508,208 | -0.06(-0.13%) |
Nov 25, 2014 | 43.63 | 43.65 | 42.95 | 43.26 | 10,363,794 | -0.33(-0.76%) |
Nov 24, 2014 | 43.44 | 43.67 | 43.33 | 43.60 | 10,411,098 | +0.40(+0.93%) |
Nov 21, 2014 | 43.51 | 43.51 | 43.12 | 43.19 | 10,599,375 | +0.11(+0.26%) |
Nov 20, 2014 | 42.53 | 43.10 | 42.48 | 43.08 | 9,754,446 | +0.34(+0.80%) |
Nov 19, 2014 | 42.57 | 42.82 | 42.46 | 42.74 | 8,027,184 | +0.10(+0.24%) |
Nov 18, 2014 | 42.82 | 42.88 | 42.56 | 42.64 | 8,927,376 | -0.10(-0.24%) |
Nov 17, 2014 | 42.57 | 42.79 | 42.48 | 42.74 | 9,470,354 | +0.09(+0.22%) |
Nov 14, 2014 | 43.04 | 43.16 | 42.41 | 42.65 | 11,480,976 | -0.47(-1.10%) |
Nov 13, 2014 | 42.88 | 43.21 | 42.86 | 43.12 | 7,386,507 | +0.12(+0.28%) |
Nov 12, 2014 | 42.73 | 43.10 | 42.59 | 43.00 | 7,599,508 | -0.01(-0.02%) |
Nov 11, 2014 | 42.95 | 43.23 | 42.95 | 43.01 | 5,825,110 | +0.00(+0.00%) |
Nov 10, 2014 | 42.80 | 43.01 | 42.72 | 43.01 | 7,586,212 | +0.26(+0.61%) |
Nov 07, 2014 | 42.53 | 42.88 | 42.44 | 42.75 | 9,379,716 | +0.09(+0.22%) |
Nov 06, 2014 | 42.43 | 42.76 | 42.25 | 42.65 | 9,235,963 | +0.10(+0.24%) |
Nov 05, 2014 | 42.35 | 42.57 | 42.04 | 42.55 | 11,458,782 | +0.30(+0.71%) |
Nov 04, 2014 | 42.57 | 42.61 | 41.85 | 42.25 | 19,477,010 | -0.32(-0.74%) |