Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 39.37 | 40.02 | 39.27 | 39.55 | 9,416,043 | -0.16(-0.40%) |
Jan 29, 2015 | 39.24 | 39.77 | 38.99 | 39.71 | 7,184,860 | +0.51(+1.31%) |
Jan 28, 2015 | 39.97 | 40.05 | 39.13 | 39.19 | 6,967,916 | -0.72(-1.81%) |
Jan 27, 2015 | 39.63 | 40.20 | 39.46 | 39.91 | 5,446,082 | -0.27(-0.68%) |
Jan 26, 2015 | 39.99 | 40.23 | 39.81 | 40.19 | 3,739,391 | +0.17(+0.44%) |
Jan 23, 2015 | 40.56 | 40.56 | 39.98 | 40.01 | 6,073,439 | -0.63(-1.55%) |
Jan 22, 2015 | 40.34 | 40.71 | 40.06 | 40.64 | 6,967,745 | +0.51(+1.26%) |
Jan 21, 2015 | 39.67 | 40.18 | 39.57 | 40.14 | 5,609,081 | +0.39(+0.98%) |
Jan 20, 2015 | 39.96 | 40.01 | 39.37 | 39.75 | 4,879,524 | +0.07(+0.17%) |
Jan 16, 2015 | 39.12 | 39.74 | 39.00 | 39.68 | 6,584,141 | +0.62(+1.59%) |
Jan 15, 2015 | 39.31 | 39.67 | 39.06 | 39.06 | 7,060,670 | -0.07(-0.19%) |
Jan 14, 2015 | 38.90 | 39.19 | 38.51 | 39.13 | 8,065,438 | -0.46(-1.17%) |
Jan 13, 2015 | 40.27 | 40.39 | 39.28 | 39.60 | 7,060,260 | -0.45(-1.12%) |
Jan 12, 2015 | 39.95 | 40.21 | 39.60 | 40.05 | 5,616,963 | -0.09(-0.23%) |
Jan 09, 2015 | 40.53 | 40.62 | 39.96 | 40.14 | 8,260,963 | -0.21(-0.51%) |
Jan 08, 2015 | 39.81 | 40.45 | 39.71 | 40.35 | 9,162,828 | +0.94(+2.38%) |
Jan 07, 2015 | 39.26 | 39.52 | 39.11 | 39.41 | 4,293,183 | +0.44(+1.13%) |
Jan 06, 2015 | 39.43 | 39.56 | 38.76 | 38.97 | 6,094,902 | -0.35(-0.89%) |
Jan 05, 2015 | 40.04 | 40.15 | 39.15 | 39.32 | 6,485,275 | -1.03(-2.55%) |
Jan 02, 2015 | 40.29 | 40.53 | 40.10 | 40.35 | 6,312,350 | +0.06(+0.14%) |
Dec 31, 2014 | 40.78 | 40.29 | 40.29 | 40.29 | 3,598,721 | -0.40(-0.98%) |
Dec 30, 2014 | 40.73 | 40.87 | 40.67 | 40.69 | 2,613,757 | -0.14(-0.35%) |
Dec 29, 2014 | 40.73 | 40.94 | 40.73 | 40.83 | 2,620,573 | +0.00(+0.00%) |
Dec 26, 2014 | 40.93 | 40.96 | 40.77 | 40.83 | 1,563,942 | +0.14(+0.35%) |
Dec 24, 2014 | 40.68 | 40.69 | 40.69 | 40.69 | 2,265,540 | -0.14(-0.35%) |
Dec 23, 2014 | 40.68 | 40.94 | 40.59 | 40.83 | 8,556,229 | +0.32(+0.78%) |
Dec 22, 2014 | 40.61 | 40.61 | 40.28 | 40.51 | 3,987,317 | +0.02(+0.06%) |
Dec 19, 2014 | 40.35 | 40.63 | 40.17 | 40.49 | 6,494,984 | +0.49(+1.23%) |
Dec 18, 2014 | 39.71 | 40.02 | 39.36 | 39.99 | 8,491,526 | +0.89(+2.28%) |
Dec 17, 2014 | 38.21 | 39.21 | 38.21 | 39.10 | 12,823,772 | +1.04(+2.73%) |
Dec 16, 2014 | 38.22 | 39.01 | 38.05 | 38.07 | 11,550,829 | -0.30(-0.77%) |
Dec 15, 2014 | 38.71 | 38.82 | 38.21 | 38.36 | 10,914,781 | -0.21(-0.53%) |
Dec 12, 2014 | 39.27 | 39.49 | 38.54 | 38.57 | 10,519,076 | -1.10(-2.78%) |
Dec 11, 2014 | 39.76 | 40.10 | 39.59 | 39.67 | 4,756,359 | +0.03(+0.08%) |
Dec 10, 2014 | 40.31 | 40.35 | 39.54 | 39.64 | 9,198,520 | -0.83(-2.06%) |
Dec 09, 2014 | 40.15 | 40.50 | 39.99 | 40.47 | 7,308,974 | +0.11(+0.27%) |
Dec 08, 2014 | 40.97 | 40.97 | 40.30 | 40.36 | 6,676,124 | -0.65(-1.59%) |
Dec 05, 2014 | 41.04 | 41.25 | 40.94 | 41.02 | 4,078,440 | -0.03(-0.08%) |
Dec 04, 2014 | 40.82 | 41.15 | 40.79 | 41.05 | 7,103,466 | +0.12(+0.30%) |
Dec 03, 2014 | 40.42 | 40.98 | 40.32 | 40.93 | 8,915,273 | +0.59(+1.47%) |
Dec 02, 2014 | 40.09 | 40.42 | 40.00 | 40.33 | 7,187,433 | +0.24(+0.60%) |
Dec 01, 2014 | 40.39 | 40.57 | 39.88 | 40.09 | 14,561,298 | -0.42(-1.04%) |
Nov 28, 2014 | 41.05 | 41.09 | 40.42 | 40.51 | 5,906,659 | -0.94(-2.27%) |
Nov 26, 2014 | 41.30 | 41.45 | 41.45 | 41.45 | 2,282,466 | +0.03(+0.08%) |
Nov 25, 2014 | 41.58 | 41.70 | 41.39 | 41.42 | 2,920,029 | -0.15(-0.36%) |
Nov 24, 2014 | 41.82 | 41.82 | 41.50 | 41.57 | 2,599,003 | -0.19(-0.45%) |
Nov 21, 2014 | 41.78 | 42.04 | 41.60 | 41.76 | 11,599,404 | +0.50(+1.22%) |
Nov 20, 2014 | 40.83 | 41.25 | 40.71 | 41.25 | 4,682,027 | +0.21(+0.52%) |
Nov 19, 2014 | 41.07 | 41.17 | 40.90 | 41.04 | 5,874,116 | -0.06(-0.14%) |
Nov 18, 2014 | 40.62 | 41.13 | 40.62 | 41.10 | 6,068,943 | +0.49(+1.20%) |
Nov 17, 2014 | 40.59 | 40.66 | 40.46 | 40.61 | 3,187,750 | -0.01(-0.02%) |
Nov 14, 2014 | 40.55 | 40.70 | 40.45 | 40.62 | 3,845,054 | +0.12(+0.31%) |
Nov 13, 2014 | 40.53 | 40.82 | 40.27 | 40.50 | 4,998,436 | +0.01(+0.02%) |
Nov 12, 2014 | 40.36 | 40.59 | 40.30 | 40.49 | 4,676,593 | +0.10(+0.24%) |
Nov 11, 2014 | 40.18 | 40.42 | 40.13 | 40.39 | 4,380,757 | +0.20(+0.49%) |
Nov 10, 2014 | 40.07 | 40.22 | 39.97 | 40.19 | 4,386,859 | +0.11(+0.27%) |
Nov 07, 2014 | 39.94 | 40.15 | 39.91 | 40.08 | 6,191,562 | +0.19(+0.47%) |
Nov 06, 2014 | 39.44 | 39.97 | 39.44 | 39.90 | 4,643,233 | +0.32(+0.81%) |
Nov 05, 2014 | 39.28 | 39.65 | 39.25 | 39.57 | 7,421,202 | +0.38(+0.97%) |
Nov 04, 2014 | 39.50 | 39.59 | 39.01 | 39.19 | 15,820,893 | -0.41(-1.04%) |