Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 42.05 | 42.13 | 41.76 | 41.81 | 4,189,429 | +0.00(+0.00%) |
Jan 29, 2015 | 41.25 | 42.08 | 40.23 | 41.81 | 5,025,421 | +0.56(+1.36%) |
Jan 28, 2015 | 41.14 | 43.09 | 41.06 | 41.25 | 4,671,969 | +0.61(+1.50%) |
Jan 27, 2015 | 40.98 | 41.09 | 40.50 | 40.64 | 4,364,152 | -1.06(-2.54%) |
Jan 26, 2015 | 41.54 | 41.99 | 41.36 | 41.70 | 1,684,872 | +0.08(+0.19%) |
Jan 23, 2015 | 42.63 | 42.63 | 41.62 | 41.62 | 2,379,362 | -1.07(-2.51%) |
Jan 22, 2015 | 42.10 | 42.92 | 41.69 | 42.70 | 1,870,770 | +0.98(+2.36%) |
Jan 21, 2015 | 41.75 | 42.18 | 41.43 | 41.71 | 1,230,118 | -0.10(-0.24%) |
Jan 20, 2015 | 42.37 | 42.59 | 41.23 | 41.81 | 1,656,370 | -0.30(-0.72%) |
Jan 16, 2015 | 41.43 | 42.16 | 41.13 | 42.12 | 2,110,293 | +0.53(+1.28%) |
Jan 15, 2015 | 41.74 | 41.96 | 41.16 | 41.59 | 3,136,916 | +0.14(+0.33%) |
Jan 14, 2015 | 40.96 | 41.66 | 40.85 | 41.45 | 1,451,830 | -0.24(-0.57%) |
Jan 13, 2015 | 41.83 | 42.48 | 41.06 | 41.68 | 1,363,731 | +0.28(+0.69%) |
Jan 12, 2015 | 41.81 | 41.96 | 40.86 | 41.40 | 1,201,587 | -0.43(-1.03%) |
Jan 09, 2015 | 42.66 | 42.67 | 41.69 | 41.83 | 1,347,404 | -0.73(-1.71%) |
Jan 08, 2015 | 41.12 | 42.57 | 41.11 | 42.56 | 2,991,263 | +1.84(+4.51%) |
Jan 07, 2015 | 40.91 | 41.16 | 40.54 | 40.72 | 2,589,277 | +0.27(+0.66%) |
Jan 06, 2015 | 40.79 | 41.31 | 40.25 | 40.46 | 2,575,839 | -0.18(-0.44%) |
Jan 05, 2015 | 41.08 | 41.44 | 40.37 | 40.63 | 1,307,871 | -0.80(-1.92%) |
Jan 02, 2015 | 41.61 | 41.80 | 40.97 | 41.43 | 1,010,670 | +0.06(+0.14%) |
Dec 31, 2014 | 41.96 | 41.37 | 41.37 | 41.37 | 913,461 | -0.57(-1.36%) |
Dec 30, 2014 | 42.16 | 42.32 | 41.93 | 41.94 | 769,009 | -0.40(-0.95%) |
Dec 29, 2014 | 42.11 | 42.46 | 41.96 | 42.34 | 994,604 | +0.05(+0.12%) |
Dec 26, 2014 | 42.56 | 42.63 | 42.28 | 42.29 | 369,270 | +0.05(+0.12%) |
Dec 24, 2014 | 42.65 | 42.24 | 42.24 | 42.24 | 809,636 | -0.28(-0.65%) |
Dec 23, 2014 | 42.29 | 42.80 | 42.24 | 42.52 | 1,518,760 | +0.37(+0.89%) |
Dec 22, 2014 | 41.99 | 42.24 | 41.78 | 42.15 | 1,417,281 | +0.19(+0.44%) |
Dec 19, 2014 | 41.29 | 42.19 | 41.13 | 41.96 | 4,109,988 | +0.71(+1.71%) |
Dec 18, 2014 | 40.64 | 41.27 | 40.62 | 41.25 | 1,933,065 | +1.32(+3.30%) |
Dec 17, 2014 | 38.82 | 40.06 | 38.51 | 39.94 | 2,394,985 | +1.14(+2.94%) |
Dec 16, 2014 | 38.90 | 39.84 | 38.76 | 38.80 | 2,048,100 | -0.18(-0.45%) |
Dec 15, 2014 | 38.92 | 39.21 | 38.51 | 38.97 | 1,823,779 | +0.33(+0.86%) |
Dec 12, 2014 | 39.44 | 39.50 | 38.61 | 38.64 | 2,210,586 | -1.24(-3.10%) |
Dec 11, 2014 | 39.94 | 40.52 | 39.80 | 39.88 | 1,876,946 | +0.07(+0.17%) |
Dec 10, 2014 | 41.06 | 41.08 | 39.78 | 39.81 | 1,572,866 | -1.28(-3.11%) |
Dec 09, 2014 | 40.28 | 41.29 | 40.16 | 41.08 | 2,203,532 | +0.23(+0.55%) |
Dec 08, 2014 | 41.57 | 41.76 | 40.65 | 40.86 | 1,294,683 | -0.70(-1.68%) |
Dec 05, 2014 | 41.76 | 42.09 | 41.48 | 41.56 | 1,340,024 | -0.15(-0.35%) |
Dec 04, 2014 | 42.52 | 42.64 | 41.60 | 41.70 | 1,621,850 | -0.74(-1.74%) |
Dec 03, 2014 | 41.49 | 42.54 | 41.30 | 42.44 | 4,439,064 | +1.04(+2.51%) |
Dec 02, 2014 | 41.78 | 42.07 | 41.18 | 41.40 | 3,413,274 | -0.36(-0.87%) |
Dec 01, 2014 | 42.20 | 42.21 | 41.56 | 41.76 | 1,434,137 | -0.78(-1.82%) |
Nov 28, 2014 | 42.67 | 42.73 | 42.41 | 42.54 | 874,240 | +0.03(+0.07%) |
Nov 26, 2014 | 42.86 | 42.51 | 42.51 | 42.51 | 1,358,321 | -0.39(-0.92%) |
Nov 25, 2014 | 43.54 | 43.67 | 42.84 | 42.90 | 2,833,860 | -0.53(-1.22%) |
Nov 24, 2014 | 43.09 | 43.52 | 42.90 | 43.43 | 2,070,538 | +0.64(+1.49%) |
Nov 21, 2014 | 42.76 | 43.11 | 42.69 | 42.79 | 2,286,907 | +0.58(+1.37%) |
Nov 20, 2014 | 41.93 | 42.46 | 41.75 | 42.21 | 1,734,849 | +0.16(+0.37%) |
Nov 19, 2014 | 41.61 | 42.12 | 41.46 | 42.06 | 1,784,655 | +0.37(+0.90%) |
Nov 18, 2014 | 41.14 | 41.90 | 41.01 | 41.68 | 1,472,944 | +0.64(+1.56%) |
Nov 17, 2014 | 40.99 | 41.16 | 40.81 | 41.05 | 2,097,249 | +0.06(+0.14%) |
Nov 14, 2014 | 41.23 | 41.34 | 40.93 | 40.99 | 1,816,980 | -0.40(-0.97%) |
Nov 13, 2014 | 41.34 | 41.73 | 41.21 | 41.39 | 1,760,591 | +0.06(+0.14%) |
Nov 12, 2014 | 40.66 | 41.44 | 40.66 | 41.33 | 1,503,508 | +0.28(+0.69%) |
Nov 11, 2014 | 41.24 | 41.46 | 40.87 | 41.05 | 1,326,406 | -0.28(-0.69%) |
Nov 10, 2014 | 41.15 | 41.38 | 41.05 | 41.33 | 1,509,190 | +0.20(+0.48%) |
Nov 07, 2014 | 41.47 | 41.54 | 40.81 | 41.13 | 2,495,345 | -0.33(-0.80%) |
Nov 06, 2014 | 41.33 | 41.60 | 41.10 | 41.47 | 1,335,328 | +0.18(+0.43%) |
Nov 05, 2014 | 40.96 | 41.43 | 40.71 | 41.29 | 1,929,963 | +0.67(+1.64%) |
Nov 04, 2014 | 40.63 | 41.03 | 40.39 | 40.62 | 1,250,739 | -0.04(-0.10%) |