Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 41.84 | 42.10 | 41.27 | 41.52 | 1,729,608 | -0.32(-0.76%) |
Jan 29, 2015 | 41.31 | 41.94 | 41.26 | 41.84 | 1,734,935 | +0.54(+1.31%) |
Jan 28, 2015 | 41.11 | 41.57 | 41.05 | 41.30 | 1,528,296 | +0.30(+0.73%) |
Jan 27, 2015 | 40.74 | 41.28 | 40.28 | 41.00 | 2,021,945 | -0.15(-0.36%) |
Jan 26, 2015 | 40.33 | 41.78 | 39.97 | 41.15 | 3,296,334 | -0.07(-0.16%) |
Jan 23, 2015 | 40.19 | 41.40 | 39.54 | 41.22 | 3,413,719 | +0.83(+2.04%) |
Jan 22, 2015 | 39.92 | 40.54 | 39.58 | 40.39 | 1,520,326 | +0.77(+1.93%) |
Jan 21, 2015 | 38.95 | 39.67 | 38.87 | 39.63 | 1,470,950 | +0.56(+1.42%) |
Jan 20, 2015 | 39.10 | 39.61 | 38.63 | 39.07 | 2,223,650 | -0.35(-0.88%) |
Jan 16, 2015 | 38.92 | 39.45 | 38.88 | 39.42 | 1,415,860 | +0.44(+1.12%) |
Jan 15, 2015 | 39.22 | 39.36 | 38.84 | 38.98 | 1,717,800 | -0.18(-0.46%) |
Jan 14, 2015 | 38.80 | 39.31 | 38.69 | 39.16 | 1,956,739 | +0.22(+0.56%) |
Jan 13, 2015 | 39.37 | 39.90 | 38.58 | 38.95 | 1,890,522 | -0.53(-1.33%) |
Jan 12, 2015 | 39.70 | 39.77 | 39.24 | 39.47 | 2,389,088 | -0.46(-1.15%) |
Jan 09, 2015 | 41.25 | 41.49 | 39.86 | 39.93 | 2,021,932 | -1.34(-3.24%) |
Jan 08, 2015 | 41.22 | 41.28 | 40.33 | 41.26 | 2,391,725 | +0.25(+0.60%) |
Jan 07, 2015 | 40.99 | 41.29 | 40.08 | 41.02 | 2,531,730 | +0.20(+0.48%) |
Jan 06, 2015 | 41.56 | 41.70 | 40.81 | 40.82 | 1,210,921 | -0.54(-1.31%) |
Jan 05, 2015 | 41.12 | 41.49 | 40.96 | 41.36 | 1,408,635 | +0.12(+0.29%) |
Jan 02, 2015 | 41.60 | 41.88 | 40.94 | 41.24 | 1,122,508 | -0.02(-0.04%) |
Dec 31, 2014 | 41.35 | 41.26 | 41.26 | 41.26 | 1,179,576 | -0.03(-0.08%) |
Dec 30, 2014 | 41.86 | 42.01 | 41.25 | 41.29 | 1,525,824 | -0.65(-1.55%) |
Dec 29, 2014 | 41.63 | 42.32 | 41.63 | 41.94 | 1,653,730 | +0.27(+0.65%) |
Dec 26, 2014 | 41.41 | 41.85 | 41.34 | 41.67 | 618,170 | +0.22(+0.52%) |
Dec 24, 2014 | 41.69 | 41.45 | 41.45 | 41.45 | 442,241 | +0.03(+0.06%) |
Dec 23, 2014 | 41.02 | 42.06 | 40.93 | 41.43 | 2,966,516 | +0.66(+1.63%) |
Dec 22, 2014 | 41.13 | 41.25 | 40.51 | 40.76 | 2,123,073 | -0.23(-0.55%) |
Dec 19, 2014 | 43.52 | 43.57 | 40.83 | 40.99 | 6,785,651 | -2.80(-6.39%) |
Dec 18, 2014 | 43.56 | 43.79 | 43.20 | 43.79 | 1,427,797 | +0.74(+1.73%) |
Dec 17, 2014 | 42.93 | 43.41 | 42.62 | 43.04 | 1,809,875 | +0.35(+0.83%) |
Dec 16, 2014 | 42.05 | 42.99 | 42.05 | 42.69 | 2,473,354 | +0.53(+1.25%) |
Dec 15, 2014 | 42.36 | 42.80 | 41.72 | 42.17 | 1,607,837 | +0.11(+0.25%) |
Dec 12, 2014 | 42.25 | 42.62 | 42.05 | 42.06 | 1,266,247 | -0.18(-0.43%) |
Dec 11, 2014 | 41.74 | 42.63 | 41.74 | 42.24 | 893,707 | +0.56(+1.35%) |
Dec 10, 2014 | 42.30 | 42.64 | 41.63 | 41.68 | 1,651,828 | -0.62(-1.45%) |
Dec 09, 2014 | 42.00 | 42.41 | 41.90 | 42.29 | 1,990,771 | -0.13(-0.32%) |
Dec 08, 2014 | 42.91 | 42.92 | 42.29 | 42.43 | 1,049,988 | -0.51(-1.19%) |
Dec 05, 2014 | 42.71 | 43.20 | 42.50 | 42.94 | 1,308,152 | +0.36(+0.85%) |
Dec 04, 2014 | 42.75 | 42.95 | 42.50 | 42.58 | 2,288,013 | -0.25(-0.58%) |
Dec 03, 2014 | 43.00 | 43.23 | 42.65 | 42.83 | 1,206,999 | -0.29(-0.66%) |
Dec 02, 2014 | 43.09 | 43.53 | 42.98 | 43.11 | 1,442,663 | +0.00(+0.00%) |
Dec 01, 2014 | 43.98 | 44.27 | 43.09 | 43.11 | 1,886,530 | -1.31(-2.94%) |
Nov 28, 2014 | 44.04 | 44.58 | 43.88 | 44.42 | 1,000,358 | +0.80(+1.82%) |
Nov 26, 2014 | 43.26 | 43.62 | 43.62 | 43.62 | 1,695,524 | +0.45(+1.05%) |
Nov 25, 2014 | 42.68 | 43.25 | 42.61 | 43.17 | 1,638,824 | +0.66(+1.54%) |
Nov 24, 2014 | 42.81 | 42.94 | 42.13 | 42.51 | 2,116,076 | -0.02(-0.05%) |
Nov 21, 2014 | 42.83 | 42.92 | 42.35 | 42.53 | 1,698,992 | +0.14(+0.32%) |
Nov 20, 2014 | 42.02 | 42.51 | 41.98 | 42.40 | 1,492,232 | +0.29(+0.68%) |
Nov 19, 2014 | 42.10 | 42.35 | 41.96 | 42.11 | 1,145,067 | +0.01(+0.02%) |
Nov 18, 2014 | 42.16 | 42.50 | 41.91 | 42.11 | 1,471,281 | -0.19(-0.44%) |
Nov 17, 2014 | 42.20 | 42.93 | 41.96 | 42.29 | 2,815,219 | +1.76(+4.35%) |
Nov 14, 2014 | 41.64 | 41.92 | 40.32 | 40.53 | 2,513,855 | -0.72(-1.75%) |
Nov 13, 2014 | 42.08 | 42.09 | 40.63 | 41.25 | 5,274,362 | -1.87(-4.33%) |
Nov 12, 2014 | 42.45 | 43.19 | 42.40 | 43.12 | 1,442,553 | +0.60(+1.41%) |
Nov 11, 2014 | 42.96 | 43.06 | 42.40 | 42.52 | 1,833,829 | -0.31(-0.72%) |
Nov 10, 2014 | 43.45 | 43.66 | 42.78 | 42.83 | 1,964,910 | -0.68(-1.55%) |
Nov 07, 2014 | 43.54 | 43.81 | 43.31 | 43.50 | 1,138,307 | -0.11(-0.24%) |
Nov 06, 2014 | 43.51 | 43.82 | 43.25 | 43.61 | 1,388,085 | +0.20(+0.47%) |
Nov 05, 2014 | 43.25 | 43.43 | 42.94 | 43.40 | 846,484 | +0.37(+0.85%) |
Nov 04, 2014 | 43.19 | 43.46 | 42.91 | 43.04 | 988,602 | -0.21(-0.49%) |