Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 46.36 | 47.41 | 46.26 | 46.61 | 3,279,812 | -0.22(-0.46%) |
Jan 29, 2015 | 46.03 | 46.86 | 45.45 | 46.82 | 3,464,969 | +0.86(+1.87%) |
Jan 28, 2015 | 47.06 | 47.06 | 45.89 | 45.96 | 1,944,763 | -0.77(-1.65%) |
Jan 27, 2015 | 46.09 | 47.06 | 46.02 | 46.74 | 3,586,481 | +0.36(+0.79%) |
Jan 26, 2015 | 45.92 | 46.51 | 45.73 | 46.37 | 1,992,782 | +0.32(+0.69%) |
Jan 23, 2015 | 46.87 | 46.87 | 46.01 | 46.06 | 3,851,283 | -0.84(-1.79%) |
Jan 22, 2015 | 46.40 | 46.94 | 46.09 | 46.89 | 3,791,673 | +0.76(+1.65%) |
Jan 21, 2015 | 46.29 | 46.41 | 45.75 | 46.13 | 2,539,637 | -0.16(-0.35%) |
Jan 20, 2015 | 46.21 | 46.76 | 45.54 | 46.29 | 7,069,422 | +0.87(+1.91%) |
Jan 16, 2015 | 44.26 | 45.49 | 44.03 | 45.43 | 5,774,300 | +1.36(+3.08%) |
Jan 15, 2015 | 44.78 | 45.21 | 43.96 | 44.07 | 8,101,295 | -0.09(-0.21%) |
Jan 14, 2015 | 45.19 | 45.55 | 43.65 | 44.16 | 7,327,705 | -1.51(-3.31%) |
Jan 13, 2015 | 45.72 | 46.26 | 45.03 | 45.67 | 6,475,158 | +0.25(+0.54%) |
Jan 12, 2015 | 45.14 | 45.91 | 44.42 | 45.42 | 6,710,162 | +0.07(+0.15%) |
Jan 09, 2015 | 45.07 | 45.70 | 44.91 | 45.36 | 5,505,993 | +0.37(+0.81%) |
Jan 08, 2015 | 44.90 | 45.04 | 44.31 | 44.99 | 5,151,135 | +0.62(+1.39%) |
Jan 07, 2015 | 43.46 | 44.68 | 43.46 | 44.37 | 9,043,499 | +1.23(+2.85%) |
Jan 06, 2015 | 42.74 | 43.73 | 42.68 | 43.14 | 7,300,639 | +0.87(+2.07%) |
Jan 05, 2015 | 42.61 | 43.03 | 42.00 | 42.27 | 5,535,339 | -0.15(-0.34%) |
Jan 02, 2015 | 41.85 | 42.54 | 41.67 | 42.42 | 4,838,917 | +0.82(+1.97%) |
Dec 31, 2014 | 41.68 | 41.60 | 41.60 | 41.60 | 12,940,016 | -0.15(-0.36%) |
Dec 30, 2014 | 41.47 | 42.11 | 41.38 | 41.75 | 2,379,646 | +0.09(+0.23%) |
Dec 29, 2014 | 41.91 | 42.25 | 41.52 | 41.65 | 3,306,793 | -0.26(-0.62%) |
Dec 26, 2014 | 42.20 | 42.44 | 41.72 | 41.91 | 2,936,499 | -0.13(-0.32%) |
Dec 24, 2014 | 42.53 | 42.05 | 42.05 | 42.05 | 15,387,154 | -0.48(-1.13%) |
Dec 23, 2014 | 41.65 | 42.64 | 41.48 | 42.53 | 6,238,621 | +1.25(+3.02%) |
Dec 22, 2014 | 40.84 | 41.36 | 40.43 | 41.28 | 3,662,116 | +0.69(+1.70%) |
Dec 19, 2014 | 40.23 | 40.82 | 39.69 | 40.59 | 5,645,142 | +1.01(+2.54%) |
Dec 18, 2014 | 39.73 | 39.83 | 38.95 | 39.59 | 3,877,661 | +0.40(+1.01%) |
Dec 17, 2014 | 38.27 | 39.27 | 37.99 | 39.19 | 4,722,844 | +1.20(+3.17%) |
Dec 16, 2014 | 37.40 | 38.47 | 37.36 | 37.98 | 6,310,823 | +0.13(+0.36%) |
Dec 15, 2014 | 38.02 | 38.62 | 37.61 | 37.85 | 5,589,268 | -0.12(-0.33%) |
Dec 12, 2014 | 38.35 | 38.53 | 37.84 | 37.97 | 4,152,873 | -0.48(-1.24%) |
Dec 11, 2014 | 38.53 | 38.78 | 38.19 | 38.45 | 5,975,404 | -0.08(-0.21%) |
Dec 10, 2014 | 39.66 | 39.67 | 38.47 | 38.53 | 5,828,596 | -1.26(-3.16%) |
Dec 09, 2014 | 39.54 | 39.90 | 38.97 | 39.79 | 6,213,894 | -0.49(-1.23%) |
Dec 08, 2014 | 40.64 | 40.76 | 39.95 | 40.29 | 4,413,947 | -0.67(-1.63%) |
Dec 05, 2014 | 41.38 | 41.38 | 40.83 | 40.95 | 3,200,724 | -0.25(-0.60%) |
Dec 04, 2014 | 41.06 | 41.49 | 40.77 | 41.20 | 3,596,597 | -0.00(-0.01%) |
Dec 03, 2014 | 40.93 | 41.82 | 40.84 | 41.21 | 4,983,917 | +0.27(+0.66%) |
Dec 02, 2014 | 40.70 | 41.35 | 40.45 | 40.94 | 3,500,893 | +0.17(+0.42%) |
Dec 01, 2014 | 40.86 | 41.36 | 40.40 | 40.77 | 4,282,778 | -0.16(-0.39%) |
Nov 28, 2014 | 41.19 | 41.42 | 40.76 | 40.93 | 3,569,059 | -0.53(-1.28%) |
Nov 26, 2014 | 41.55 | 41.46 | 41.46 | 41.46 | 19,105,360 | -0.14(-0.34%) |
Nov 25, 2014 | 42.18 | 42.44 | 41.60 | 41.60 | 5,342,136 | -0.70(-1.65%) |
Nov 24, 2014 | 42.46 | 42.56 | 42.04 | 42.30 | 4,291,643 | -0.19(-0.45%) |
Nov 21, 2014 | 42.40 | 42.78 | 41.98 | 42.49 | 6,388,437 | +0.81(+1.94%) |
Nov 20, 2014 | 41.58 | 41.94 | 41.27 | 41.68 | 3,539,359 | +0.16(+0.38%) |
Nov 19, 2014 | 42.02 | 42.53 | 41.22 | 41.52 | 4,488,678 | +0.36(+0.87%) |
Nov 18, 2014 | 41.29 | 41.72 | 40.89 | 41.16 | 4,096,901 | -0.05(-0.12%) |
Nov 17, 2014 | 40.58 | 41.51 | 40.57 | 41.21 | 3,685,513 | +0.60(+1.47%) |
Nov 14, 2014 | 40.75 | 41.05 | 40.27 | 40.62 | 4,063,826 | -0.15(-0.38%) |
Nov 13, 2014 | 40.55 | 41.01 | 40.54 | 40.77 | 3,866,260 | +0.11(+0.28%) |
Nov 12, 2014 | 40.48 | 40.85 | 40.21 | 40.66 | 4,393,807 | +0.16(+0.40%) |
Nov 11, 2014 | 38.61 | 40.79 | 38.61 | 40.49 | 8,244,140 | +1.88(+4.88%) |
Nov 10, 2014 | 38.24 | 38.89 | 37.65 | 38.61 | 6,634,908 | +0.53(+1.39%) |
Nov 07, 2014 | 38.33 | 38.78 | 37.89 | 38.08 | 5,024,087 | -0.09(-0.24%) |
Nov 06, 2014 | 36.81 | 38.88 | 36.58 | 38.17 | 8,148,218 | -0.32(-0.83%) |
Nov 05, 2014 | 38.51 | 39.11 | 38.24 | 38.49 | 7,683,275 | +0.18(+0.46%) |
Nov 04, 2014 | 38.70 | 38.97 | 38.16 | 38.32 | 6,090,693 | -0.55(-1.42%) |