Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 40.40 | 40.76 | 39.90 | 39.98 | 3,363,366 | -0.55(-1.36%) |
Jan 29, 2015 | 40.28 | 40.86 | 39.91 | 40.53 | 5,266,208 | +0.20(+0.49%) |
Jan 28, 2015 | 40.92 | 41.44 | 40.30 | 40.34 | 2,591,939 | -0.18(-0.44%) |
Jan 27, 2015 | 40.79 | 41.07 | 40.43 | 40.51 | 3,213,983 | -0.74(-1.79%) |
Jan 26, 2015 | 41.21 | 41.46 | 41.03 | 41.25 | 2,059,329 | -0.03(-0.07%) |
Jan 23, 2015 | 41.66 | 41.92 | 41.14 | 41.28 | 3,083,964 | -0.36(-0.88%) |
Jan 22, 2015 | 41.50 | 41.94 | 40.84 | 41.65 | 3,115,133 | +0.24(+0.59%) |
Jan 21, 2015 | 40.77 | 41.76 | 40.64 | 41.40 | 2,128,899 | +0.65(+1.58%) |
Jan 20, 2015 | 41.36 | 41.36 | 40.44 | 40.76 | 3,709,659 | -0.62(-1.49%) |
Jan 16, 2015 | 40.05 | 41.44 | 40.02 | 41.37 | 2,951,493 | +1.20(+2.98%) |
Jan 15, 2015 | 40.49 | 40.95 | 40.14 | 40.18 | 2,906,268 | -0.08(-0.21%) |
Jan 14, 2015 | 39.77 | 40.45 | 39.57 | 40.26 | 2,651,939 | +0.21(+0.51%) |
Jan 13, 2015 | 41.07 | 41.37 | 39.83 | 40.06 | 3,920,885 | -0.57(-1.40%) |
Jan 12, 2015 | 41.49 | 41.49 | 40.50 | 40.63 | 2,317,399 | -0.78(-1.88%) |
Jan 09, 2015 | 41.22 | 41.58 | 40.87 | 41.40 | 3,205,373 | +0.07(+0.16%) |
Jan 08, 2015 | 41.87 | 41.98 | 41.17 | 41.34 | 3,335,925 | +0.63(+1.54%) |
Jan 07, 2015 | 40.23 | 40.76 | 40.21 | 40.71 | 2,652,632 | +0.82(+2.06%) |
Jan 06, 2015 | 40.37 | 40.57 | 39.57 | 39.89 | 4,261,225 | -0.39(-0.98%) |
Jan 05, 2015 | 40.47 | 40.82 | 40.20 | 40.28 | 3,331,033 | -0.24(-0.60%) |
Jan 02, 2015 | 40.66 | 40.89 | 40.29 | 40.52 | 1,907,605 | +0.26(+0.65%) |
Dec 31, 2014 | 40.66 | 40.26 | 40.26 | 40.26 | 2,296,692 | -0.30(-0.74%) |
Dec 30, 2014 | 41.15 | 41.26 | 40.32 | 40.56 | 2,405,971 | -0.62(-1.50%) |
Dec 29, 2014 | 41.19 | 41.38 | 41.03 | 41.18 | 2,145,288 | -0.18(-0.43%) |
Dec 26, 2014 | 40.98 | 41.44 | 40.98 | 41.36 | 1,622,443 | +0.34(+0.82%) |
Dec 24, 2014 | 40.29 | 41.02 | 41.02 | 41.02 | 1,390,049 | +0.81(+2.02%) |
Dec 23, 2014 | 40.79 | 40.92 | 40.01 | 40.20 | 2,792,174 | -0.41(-1.01%) |
Dec 22, 2014 | 40.77 | 40.96 | 40.19 | 40.62 | 2,053,696 | -0.09(-0.23%) |
Dec 19, 2014 | 40.26 | 40.92 | 39.89 | 40.71 | 5,986,898 | +0.34(+0.83%) |
Dec 18, 2014 | 39.15 | 40.37 | 39.10 | 40.37 | 7,027,028 | +1.89(+4.91%) |
Dec 17, 2014 | 38.44 | 38.76 | 38.20 | 38.48 | 8,152,957 | +0.26(+0.69%) |
Dec 16, 2014 | 38.97 | 39.31 | 38.20 | 38.22 | 4,923,208 | -0.83(-2.13%) |
Dec 15, 2014 | 39.53 | 39.76 | 38.68 | 39.05 | 6,356,444 | -0.03(-0.07%) |
Dec 12, 2014 | 39.97 | 40.32 | 39.05 | 39.08 | 4,328,896 | -1.04(-2.59%) |
Dec 11, 2014 | 40.20 | 40.70 | 40.01 | 40.12 | 5,282,098 | +0.10(+0.26%) |
Dec 10, 2014 | 41.03 | 41.36 | 39.95 | 40.02 | 4,699,621 | -0.98(-2.40%) |
Dec 09, 2014 | 40.40 | 41.63 | 39.99 | 41.00 | 5,894,297 | -0.26(-0.63%) |
Dec 08, 2014 | 41.36 | 41.53 | 41.05 | 41.26 | 6,294,390 | +0.11(+0.27%) |
Dec 05, 2014 | 41.14 | 41.60 | 41.01 | 41.15 | 3,541,884 | -0.02(-0.05%) |
Dec 04, 2014 | 41.91 | 42.01 | 41.03 | 41.17 | 4,590,000 | -0.82(-1.96%) |
Dec 03, 2014 | 41.86 | 42.11 | 41.53 | 41.99 | 2,146,433 | +0.13(+0.31%) |
Dec 02, 2014 | 41.51 | 42.06 | 41.43 | 41.86 | 2,672,577 | +0.35(+0.83%) |
Dec 01, 2014 | 42.29 | 42.33 | 41.41 | 41.51 | 3,369,973 | -0.52(-1.25%) |
Nov 28, 2014 | 41.87 | 42.19 | 41.87 | 42.04 | 1,423,776 | +0.24(+0.58%) |
Nov 26, 2014 | 41.42 | 41.80 | 41.80 | 41.80 | 2,277,989 | +0.71(+1.73%) |
Nov 25, 2014 | 41.71 | 41.84 | 41.05 | 41.08 | 3,835,852 | -0.63(-1.50%) |
Nov 24, 2014 | 41.25 | 42.04 | 41.01 | 41.71 | 4,464,979 | +0.66(+1.62%) |
Nov 21, 2014 | 40.68 | 41.05 | 40.09 | 41.05 | 5,549,616 | +0.67(+1.67%) |
Nov 20, 2014 | 40.15 | 40.47 | 39.96 | 40.37 | 5,441,278 | -0.23(-0.58%) |
Nov 19, 2014 | 41.48 | 41.52 | 40.43 | 40.61 | 7,514,708 | -0.74(-1.79%) |
Nov 18, 2014 | 41.99 | 42.05 | 40.26 | 41.35 | 13,018,369 | -0.04(-0.09%) |
Nov 17, 2014 | 41.04 | 41.57 | 40.21 | 41.38 | 10,192,353 | +1.02(+2.53%) |
Nov 14, 2014 | 40.41 | 40.65 | 40.10 | 40.36 | 2,874,462 | -0.09(-0.23%) |
Nov 13, 2014 | 39.91 | 40.50 | 39.87 | 40.46 | 6,574,348 | +0.56(+1.41%) |
Nov 12, 2014 | 41.08 | 41.13 | 39.83 | 39.90 | 22,886,988 | -1.01(-2.47%) |
Nov 11, 2014 | 37.58 | 41.29 | 37.35 | 40.91 | 21,628,172 | +3.33(+8.86%) |
Nov 10, 2014 | 37.71 | 37.74 | 37.45 | 37.58 | 8,048,000 | -0.07(-0.17%) |
Nov 07, 2014 | 37.10 | 37.71 | 37.07 | 37.64 | 7,287,958 | +0.49(+1.31%) |
Nov 06, 2014 | 36.82 | 37.16 | 36.74 | 37.15 | 4,763,624 | +0.41(+1.12%) |
Nov 05, 2014 | 36.76 | 36.87 | 36.27 | 36.74 | 12,695,872 | +0.14(+0.38%) |
Nov 04, 2014 | 35.56 | 36.60 | 35.56 | 36.60 | 10,392,499 | +1.31(+3.71%) |