Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 42.62 | 42.84 | 41.64 | 41.84 | 6,762,142 | -0.88(-2.05%) |
Jan 29, 2015 | 42.68 | 43.16 | 42.35 | 42.71 | 3,177,677 | -0.01(-0.03%) |
Jan 28, 2015 | 43.29 | 43.79 | 42.71 | 42.73 | 2,299,973 | -0.31(-0.71%) |
Jan 27, 2015 | 42.32 | 43.21 | 41.97 | 43.03 | 3,212,819 | -0.41(-0.95%) |
Jan 26, 2015 | 43.17 | 43.51 | 42.90 | 43.44 | 1,982,051 | +0.26(+0.60%) |
Jan 23, 2015 | 43.11 | 43.41 | 42.88 | 43.18 | 2,318,983 | +0.19(+0.44%) |
Jan 22, 2015 | 42.05 | 43.24 | 41.75 | 43.00 | 3,508,449 | +0.95(+2.26%) |
Jan 21, 2015 | 41.84 | 42.13 | 41.57 | 42.05 | 2,752,206 | +0.17(+0.40%) |
Jan 20, 2015 | 42.48 | 42.56 | 41.54 | 41.88 | 3,152,390 | -0.50(-1.18%) |
Jan 16, 2015 | 41.43 | 42.43 | 40.94 | 42.38 | 4,492,961 | +0.80(+1.93%) |
Jan 15, 2015 | 41.97 | 42.80 | 41.54 | 41.58 | 3,765,007 | -0.68(-1.61%) |
Jan 14, 2015 | 41.88 | 42.57 | 41.68 | 42.26 | 4,905,724 | -1.02(-2.35%) |
Jan 13, 2015 | 44.17 | 44.60 | 43.08 | 43.27 | 3,326,534 | -0.44(-1.01%) |
Jan 12, 2015 | 43.55 | 43.84 | 43.34 | 43.72 | 2,293,864 | +0.29(+0.66%) |
Jan 09, 2015 | 44.26 | 44.26 | 43.23 | 43.43 | 3,308,414 | -0.79(-1.79%) |
Jan 08, 2015 | 43.75 | 44.23 | 43.59 | 44.22 | 3,649,838 | +0.58(+1.33%) |
Jan 07, 2015 | 43.00 | 43.66 | 42.92 | 43.64 | 2,855,657 | +0.84(+1.96%) |
Jan 06, 2015 | 42.82 | 43.37 | 42.37 | 42.81 | 3,861,387 | +0.08(+0.19%) |
Jan 05, 2015 | 42.76 | 42.99 | 42.60 | 42.73 | 3,346,687 | -0.03(-0.07%) |
Jan 02, 2015 | 43.26 | 43.48 | 42.48 | 42.76 | 1,990,124 | -0.24(-0.56%) |
Dec 31, 2014 | 43.07 | 43.00 | 43.00 | 43.00 | 5,507,104 | +0.15(+0.36%) |
Dec 30, 2014 | 42.63 | 43.02 | 42.47 | 42.85 | 1,799,086 | -0.08(-0.19%) |
Dec 29, 2014 | 42.44 | 43.20 | 42.44 | 42.93 | 1,869,528 | +0.31(+0.74%) |
Dec 26, 2014 | 42.51 | 42.83 | 42.40 | 42.61 | 1,105,404 | +0.31(+0.74%) |
Dec 24, 2014 | 42.72 | 42.30 | 42.30 | 42.30 | 2,226,341 | -0.27(-0.64%) |
Dec 23, 2014 | 43.11 | 43.15 | 42.53 | 42.57 | 2,026,047 | +0.07(+0.17%) |
Dec 22, 2014 | 41.75 | 42.54 | 41.42 | 42.50 | 2,419,215 | +0.98(+2.35%) |
Dec 19, 2014 | 42.25 | 42.56 | 41.38 | 41.52 | 5,308,599 | -0.77(-1.82%) |
Dec 18, 2014 | 42.02 | 42.29 | 41.43 | 42.29 | 3,103,674 | +0.88(+2.14%) |
Dec 17, 2014 | 41.10 | 41.46 | 40.67 | 41.41 | 3,918,904 | +0.36(+0.89%) |
Dec 16, 2014 | 41.93 | 42.31 | 41.04 | 41.04 | 3,522,056 | -0.95(-2.26%) |
Dec 15, 2014 | 41.71 | 42.14 | 41.38 | 41.99 | 3,142,199 | +0.67(+1.62%) |
Dec 12, 2014 | 41.06 | 41.89 | 41.06 | 41.32 | 2,901,410 | -0.11(-0.26%) |
Dec 11, 2014 | 41.53 | 42.00 | 40.74 | 41.43 | 2,693,996 | +0.69(+1.70%) |
Dec 10, 2014 | 40.94 | 41.45 | 40.61 | 40.74 | 2,052,408 | -0.26(-0.62%) |
Dec 09, 2014 | 40.78 | 41.14 | 40.57 | 40.99 | 2,130,599 | -0.16(-0.39%) |
Dec 08, 2014 | 41.15 | 41.56 | 41.05 | 41.15 | 1,586,125 | -0.13(-0.31%) |
Dec 05, 2014 | 41.60 | 41.79 | 41.27 | 41.28 | 2,100,616 | -0.16(-0.40%) |
Dec 04, 2014 | 41.31 | 41.61 | 41.18 | 41.44 | 2,415,567 | +0.09(+0.22%) |
Dec 03, 2014 | 40.72 | 41.45 | 40.64 | 41.35 | 2,562,177 | +0.26(+0.63%) |
Dec 02, 2014 | 41.17 | 41.42 | 40.65 | 41.09 | 2,700,932 | +0.05(+0.13%) |
Dec 01, 2014 | 41.53 | 41.58 | 40.95 | 41.04 | 3,039,932 | -0.60(-1.44%) |
Nov 28, 2014 | 41.03 | 41.87 | 40.74 | 41.64 | 2,179,912 | +0.78(+1.90%) |
Nov 26, 2014 | 40.76 | 40.86 | 40.86 | 40.86 | 5,160,727 | +0.22(+0.54%) |
Nov 25, 2014 | 40.69 | 41.04 | 40.48 | 40.64 | 4,797,336 | +0.11(+0.28%) |
Nov 24, 2014 | 40.86 | 41.08 | 40.13 | 40.53 | 5,961,119 | -0.12(-0.29%) |
Nov 21, 2014 | 40.64 | 40.76 | 39.90 | 40.65 | 13,834,765 | +2.77(+7.32%) |
Nov 20, 2014 | 37.49 | 38.02 | 37.35 | 37.87 | 5,184,564 | +0.48(+1.28%) |
Nov 19, 2014 | 36.98 | 37.46 | 36.98 | 37.40 | 3,741,509 | +0.40(+1.08%) |
Nov 18, 2014 | 36.41 | 37.13 | 36.17 | 37.00 | 3,753,323 | -0.03(-0.07%) |
Nov 17, 2014 | 37.03 | 37.29 | 36.86 | 37.02 | 2,862,299 | -0.02(-0.05%) |
Nov 14, 2014 | 37.24 | 37.24 | 36.80 | 37.04 | 4,117,133 | -0.54(-1.43%) |
Nov 13, 2014 | 37.77 | 37.82 | 37.28 | 37.58 | 2,864,368 | -0.10(-0.28%) |
Nov 12, 2014 | 37.19 | 37.79 | 37.14 | 37.68 | 3,779,010 | +0.39(+1.05%) |
Nov 11, 2014 | 37.50 | 37.66 | 37.18 | 37.29 | 2,795,677 | -0.17(-0.46%) |
Nov 10, 2014 | 37.01 | 37.50 | 36.98 | 37.46 | 3,157,064 | +0.41(+1.11%) |
Nov 07, 2014 | 37.31 | 37.31 | 36.94 | 37.06 | 2,639,629 | -0.21(-0.57%) |
Nov 06, 2014 | 36.25 | 37.33 | 36.25 | 37.27 | 2,743,459 | +0.51(+1.37%) |
Nov 05, 2014 | 36.72 | 36.91 | 36.47 | 36.76 | 1,720,205 | +0.15(+0.41%) |
Nov 04, 2014 | 36.93 | 36.98 | 36.51 | 36.61 | 4,507,145 | -0.36(-0.98%) |