Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 35.75 | 35.77 | 34.72 | 34.76 | 90,661,920 | -1.39(-3.83%) |
Jan 29, 2015 | 35.22 | 36.24 | 35.10 | 36.15 | 73,887,520 | +0.71(+1.99%) |
Jan 28, 2015 | 36.77 | 36.82 | 35.41 | 35.44 | 98,175,608 | -1.26(-3.45%) |
Jan 27, 2015 | 36.95 | 37.17 | 36.23 | 36.70 | 196,579,120 | -3.74(-9.25%) |
Jan 26, 2015 | 40.44 | 40.55 | 39.78 | 40.45 | 48,559,852 | -0.15(-0.36%) |
Jan 23, 2015 | 40.75 | 40.77 | 40.27 | 40.59 | 30,464,652 | +0.04(+0.11%) |
Jan 22, 2015 | 39.91 | 40.55 | 39.65 | 40.55 | 41,720,484 | +1.04(+2.64%) |
Jan 21, 2015 | 39.53 | 39.70 | 39.13 | 39.51 | 43,136,444 | -0.40(-1.01%) |
Jan 20, 2015 | 39.84 | 40.14 | 39.21 | 39.91 | 41,997,472 | +0.13(+0.32%) |
Jan 16, 2015 | 38.98 | 39.82 | 38.86 | 39.78 | 41,487,156 | +0.65(+1.67%) |
Jan 15, 2015 | 39.77 | 39.91 | 39.07 | 39.13 | 38,059,628 | -0.41(-1.03%) |
Jan 14, 2015 | 39.54 | 39.78 | 39.25 | 39.54 | 34,538,184 | -0.34(-0.86%) |
Jan 13, 2015 | 40.41 | 41.22 | 39.63 | 39.88 | 40,985,684 | -0.21(-0.53%) |
Jan 12, 2015 | 40.80 | 40.90 | 39.89 | 40.09 | 27,469,864 | -0.51(-1.25%) |
Jan 09, 2015 | 40.96 | 41.14 | 40.35 | 40.60 | 27,829,330 | -0.34(-0.84%) |
Jan 08, 2015 | 40.22 | 41.08 | 40.20 | 40.95 | 34,442,640 | +1.17(+2.94%) |
Jan 07, 2015 | 39.56 | 39.97 | 39.14 | 39.78 | 33,833,468 | +0.50(+1.27%) |
Jan 06, 2015 | 39.91 | 40.22 | 39.18 | 39.28 | 42,358,208 | -0.58(-1.46%) |
Jan 05, 2015 | 39.90 | 40.21 | 39.79 | 39.86 | 46,104,236 | -0.37(-0.93%) |
Jan 02, 2015 | 40.15 | 40.80 | 40.04 | 40.23 | 32,443,116 | +0.27(+0.67%) |
Dec 31, 2014 | 40.21 | 39.97 | 39.97 | 39.97 | 25,049,578 | -0.49(-1.21%) |
Dec 30, 2014 | 40.82 | 40.97 | 40.30 | 40.46 | 19,042,638 | -0.37(-0.91%) |
Dec 29, 2014 | 41.04 | 41.11 | 40.66 | 40.83 | 16,781,874 | -0.37(-0.90%) |
Dec 26, 2014 | 41.65 | 41.65 | 41.14 | 41.20 | 15,339,277 | -0.22(-0.54%) |
Dec 24, 2014 | 41.85 | 41.42 | 41.42 | 41.42 | 13,293,682 | -0.27(-0.64%) |
Dec 23, 2014 | 41.62 | 41.99 | 41.41 | 41.69 | 27,493,864 | +0.40(+0.98%) |
Dec 22, 2014 | 41.11 | 41.40 | 41.05 | 41.28 | 30,873,104 | +0.28(+0.67%) |
Dec 19, 2014 | 40.98 | 41.38 | 40.58 | 41.01 | 75,025,168 | +0.12(+0.29%) |
Dec 18, 2014 | 40.08 | 40.89 | 39.87 | 40.89 | 46,542,228 | +1.53(+3.89%) |
Dec 17, 2014 | 38.76 | 39.53 | 38.63 | 39.35 | 40,642,156 | +0.50(+1.28%) |
Dec 16, 2014 | 39.49 | 39.87 | 38.83 | 38.86 | 55,517,708 | -1.30(-3.24%) |
Dec 15, 2014 | 40.61 | 41.02 | 40.05 | 40.15 | 33,969,096 | -0.24(-0.60%) |
Dec 12, 2014 | 40.25 | 41.07 | 40.15 | 40.40 | 39,805,464 | -0.19(-0.47%) |
Dec 11, 2014 | 40.51 | 41.08 | 40.16 | 40.58 | 33,776,304 | +0.23(+0.58%) |
Dec 10, 2014 | 40.94 | 41.01 | 40.18 | 40.35 | 35,211,760 | -0.59(-1.45%) |
Dec 09, 2014 | 40.53 | 41.23 | 40.48 | 40.95 | 28,273,224 | -0.09(-0.22%) |
Dec 08, 2014 | 41.52 | 41.60 | 40.82 | 41.04 | 30,988,056 | -0.62(-1.50%) |
Dec 05, 2014 | 42.00 | 42.13 | 41.63 | 41.66 | 31,745,290 | -0.36(-0.86%) |
Dec 04, 2014 | 41.63 | 42.21 | 41.47 | 42.02 | 35,265,452 | +0.65(+1.58%) |
Dec 03, 2014 | 41.68 | 41.73 | 41.13 | 41.37 | 27,351,178 | -0.33(-0.78%) |
Dec 02, 2014 | 42.02 | 42.20 | 41.47 | 41.69 | 29,949,342 | -0.14(-0.33%) |
Dec 01, 2014 | 41.20 | 41.97 | 41.05 | 41.83 | 36,249,788 | +0.70(+1.69%) |
Nov 28, 2014 | 41.26 | 41.47 | 40.96 | 41.14 | 25,028,572 | +0.05(+0.13%) |
Nov 26, 2014 | 40.86 | 41.08 | 41.08 | 41.08 | 31,571,128 | +0.24(+0.59%) |
Nov 25, 2014 | 41.01 | 41.27 | 40.83 | 40.84 | 32,551,832 | -0.10(-0.25%) |
Nov 24, 2014 | 41.29 | 41.30 | 40.77 | 40.95 | 39,841,220 | -0.34(-0.81%) |
Nov 21, 2014 | 42.18 | 42.20 | 40.93 | 41.28 | 49,843,224 | -0.62(-1.48%) |
Nov 20, 2014 | 41.30 | 41.90 | 41.19 | 41.90 | 24,995,520 | +0.41(+1.00%) |
Nov 19, 2014 | 41.87 | 41.95 | 41.24 | 41.49 | 30,424,154 | -0.45(-1.07%) |
Nov 18, 2014 | 42.27 | 42.44 | 41.90 | 41.94 | 27,877,242 | -0.35(-0.83%) |
Nov 17, 2014 | 42.25 | 42.50 | 42.01 | 42.29 | 35,456,744 | -0.10(-0.24%) |
Nov 14, 2014 | 42.53 | 42.79 | 42.23 | 42.39 | 34,013,596 | -0.03(-0.06%) |
Nov 13, 2014 | 41.73 | 42.45 | 41.64 | 42.42 | 30,652,832 | +0.71(+1.70%) |
Nov 12, 2014 | 41.52 | 41.83 | 41.48 | 41.71 | 26,575,450 | -0.08(-0.18%) |
Nov 11, 2014 | 41.77 | 41.84 | 41.59 | 41.78 | 27,407,720 | -0.02(-0.04%) |
Nov 10, 2014 | 41.60 | 42.02 | 41.51 | 41.80 | 42,532,568 | +0.18(+0.43%) |
Nov 07, 2014 | 41.83 | 41.83 | 41.29 | 41.62 | 32,749,202 | -0.02(-0.04%) |
Nov 06, 2014 | 40.92 | 41.78 | 40.86 | 41.64 | 38,636,988 | +0.72(+1.76%) |
Nov 05, 2014 | 40.87 | 40.95 | 40.41 | 40.92 | 26,254,292 | +0.25(+0.61%) |
Nov 04, 2014 | 40.44 | 40.81 | 40.40 | 40.67 | 24,939,416 | +0.11(+0.27%) |