Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 37.58 | 37.69 | 37.41 | 37.51 | 3,085,141 | -0.30(-0.80%) |
Jan 29, 2015 | 37.65 | 37.94 | 37.52 | 37.82 | 29,719 | +0.28(+0.75%) |
Jan 28, 2015 | 38.09 | 38.09 | 37.50 | 37.54 | 38,537 | -0.09(-0.23%) |
Jan 27, 2015 | 37.71 | 37.87 | 37.60 | 37.62 | 34,721 | -0.02(-0.06%) |
Jan 26, 2015 | 37.45 | 37.74 | 37.45 | 37.65 | 39,347 | +0.24(+0.65%) |
Jan 23, 2015 | 37.61 | 37.61 | 37.33 | 37.41 | 21,535 | -0.15(-0.39%) |
Jan 22, 2015 | 37.40 | 37.57 | 37.16 | 37.55 | 31,889 | +0.28(+0.75%) |
Jan 21, 2015 | 37.37 | 37.37 | 37.22 | 37.27 | 23,472 | +0.16(+0.44%) |
Jan 20, 2015 | 37.39 | 37.39 | 35.99 | 37.11 | 27,087 | -0.02(-0.06%) |
Jan 16, 2015 | 36.91 | 37.13 | 36.84 | 37.13 | 32,120 | +0.29(+0.78%) |
Jan 15, 2015 | 37.04 | 37.08 | 36.78 | 36.84 | 34,284 | +0.30(+0.83%) |
Jan 14, 2015 | 36.34 | 36.68 | 36.34 | 36.54 | 15,164 | -0.14(-0.38%) |
Jan 13, 2015 | 37.06 | 37.07 | 36.49 | 36.68 | 20,204 | +0.24(+0.66%) |
Jan 12, 2015 | 36.71 | 36.71 | 36.41 | 36.44 | 20,858 | -0.22(-0.60%) |
Jan 09, 2015 | 36.87 | 36.91 | 36.62 | 36.66 | 18,476 | -0.13(-0.36%) |
Jan 08, 2015 | 36.65 | 36.90 | 36.63 | 36.79 | 74,222 | +0.41(+1.11%) |
Jan 07, 2015 | 36.28 | 36.58 | 36.28 | 36.38 | 76,335 | +0.46(+1.28%) |
Jan 06, 2015 | 36.35 | 36.36 | 35.83 | 35.92 | 205,952 | -0.44(-1.22%) |
Jan 05, 2015 | 36.71 | 36.71 | 36.31 | 36.37 | 215,163 | -0.40(-1.08%) |
Jan 02, 2015 | 37.07 | 37.08 | 36.73 | 36.77 | 15,050 | -0.09(-0.25%) |
Dec 31, 2014 | 37.10 | 36.86 | 36.86 | 36.86 | 46,305 | -0.12(-0.34%) |
Dec 30, 2014 | 37.07 | 37.14 | 36.98 | 36.98 | 98,108 | -0.33(-0.88%) |
Dec 29, 2014 | 37.47 | 37.47 | 37.30 | 37.31 | 50,656 | -0.11(-0.29%) |
Dec 26, 2014 | 37.41 | 37.58 | 37.39 | 37.42 | 24,896 | +0.26(+0.69%) |
Dec 24, 2014 | 37.22 | 37.16 | 37.16 | 37.16 | 67,085 | -0.06(-0.17%) |
Dec 23, 2014 | 37.42 | 37.42 | 37.16 | 37.23 | 47,968 | -0.07(-0.19%) |
Dec 22, 2014 | 37.44 | 37.44 | 37.26 | 37.30 | 54,216 | +0.06(+0.17%) |
Dec 19, 2014 | 37.21 | 37.42 | 37.12 | 37.23 | 88,212 | +0.29(+0.78%) |
Dec 18, 2014 | 36.79 | 37.02 | 36.79 | 36.95 | 54,041 | +0.47(+1.28%) |
Dec 17, 2014 | 36.31 | 36.84 | 36.27 | 36.48 | 41,857 | +0.02(+0.06%) |
Dec 16, 2014 | 36.67 | 36.86 | 36.40 | 36.45 | 59,448 | +0.01(+0.02%) |
Dec 15, 2014 | 36.99 | 37.01 | 36.41 | 36.45 | 59,192 | -0.61(-1.64%) |
Dec 12, 2014 | 37.34 | 37.41 | 37.05 | 37.05 | 23,600 | -0.33(-0.88%) |
Dec 11, 2014 | 37.76 | 37.76 | 37.38 | 37.38 | 18,637 | +0.09(+0.25%) |
Dec 10, 2014 | 37.87 | 37.87 | 37.26 | 37.29 | 53,236 | -0.53(-1.40%) |
Dec 09, 2014 | 37.69 | 37.87 | 37.62 | 37.82 | 23,784 | +0.02(+0.04%) |
Dec 08, 2014 | 38.13 | 38.13 | 37.80 | 37.80 | 57,042 | -0.56(-1.46%) |
Dec 05, 2014 | 38.07 | 38.39 | 38.06 | 38.36 | 767,467 | +0.09(+0.22%) |
Dec 04, 2014 | 38.30 | 38.36 | 38.27 | 38.28 | 40,241 | -0.12(-0.30%) |
Dec 03, 2014 | 38.29 | 38.41 | 38.28 | 38.40 | 55,601 | -0.05(-0.14%) |
Dec 02, 2014 | 38.36 | 38.50 | 38.32 | 38.45 | 12,196 | +0.36(+0.94%) |
Dec 01, 2014 | 38.25 | 38.27 | 37.97 | 38.09 | 36,801 | -0.13(-0.35%) |
Nov 28, 2014 | 38.25 | 38.32 | 38.21 | 38.22 | 15,383 | -0.35(-0.91%) |
Nov 26, 2014 | 38.57 | 38.57 | 38.57 | 38.57 | 13,981 | +0.09(+0.22%) |
Nov 25, 2014 | 38.37 | 38.54 | 38.34 | 38.49 | 15,418 | +0.01(+0.02%) |
Nov 24, 2014 | 38.62 | 38.62 | 38.43 | 38.48 | 22,711 | -0.08(-0.20%) |
Nov 21, 2014 | 38.63 | 38.85 | 38.47 | 38.56 | 20,169 | +0.44(+1.15%) |
Nov 20, 2014 | 38.10 | 38.28 | 38.04 | 38.12 | 19,348 | -0.38(-0.99%) |
Nov 19, 2014 | 38.42 | 38.56 | 38.42 | 38.50 | 29,669 | -0.28(-0.72%) |
Nov 18, 2014 | 38.74 | 38.89 | 38.70 | 38.78 | 21,372 | +0.23(+0.59%) |
Nov 17, 2014 | 38.63 | 38.63 | 38.49 | 38.56 | 12,397 | -0.55(-1.42%) |
Nov 14, 2014 | 39.10 | 39.19 | 38.90 | 39.11 | 13,161 | +0.12(+0.32%) |
Nov 13, 2014 | 39.10 | 39.10 | 38.89 | 38.99 | 7,990 | +0.07(+0.18%) |
Nov 12, 2014 | 38.67 | 38.92 | 38.67 | 38.92 | 46,051 | +0.00(+0.00%) |
Nov 11, 2014 | 38.79 | 39.03 | 38.79 | 38.92 | 12,088 | +0.21(+0.54%) |
Nov 10, 2014 | 38.68 | 38.82 | 38.63 | 38.71 | 27,697 | +0.19(+0.51%) |
Nov 07, 2014 | 38.53 | 38.58 | 38.35 | 38.51 | 14,924 | +0.02(+0.06%) |
Nov 06, 2014 | 38.63 | 38.64 | 38.44 | 38.49 | 23,680 | -0.45(-1.16%) |
Nov 05, 2014 | 38.98 | 38.98 | 38.77 | 38.94 | 17,837 | -0.21(-0.53%) |
Nov 04, 2014 | 39.03 | 39.15 | 38.85 | 39.15 | 38,971 | -0.73(-1.83%) |