Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 35.84 | 36.05 | 35.18 | 35.79 | 999,106 | -0.41(-1.14%) |
Jan 29, 2015 | 36.04 | 36.36 | 35.84 | 36.20 | 762,130 | +0.23(+0.63%) |
Jan 28, 2015 | 37.04 | 37.09 | 35.91 | 35.98 | 783,380 | -0.95(-2.56%) |
Jan 27, 2015 | 36.66 | 37.12 | 36.56 | 36.92 | 557,596 | -0.27(-0.74%) |
Jan 26, 2015 | 36.92 | 37.53 | 36.46 | 37.20 | 775,707 | +0.12(+0.32%) |
Jan 23, 2015 | 36.92 | 37.45 | 36.52 | 37.08 | 1,204,542 | +0.34(+0.94%) |
Jan 22, 2015 | 36.68 | 37.52 | 36.68 | 36.73 | 1,310,780 | +0.16(+0.45%) |
Jan 21, 2015 | 36.51 | 36.92 | 36.26 | 36.57 | 462,177 | -0.01(-0.02%) |
Jan 20, 2015 | 36.98 | 37.05 | 36.25 | 36.58 | 297,120 | -0.36(-0.97%) |
Jan 16, 2015 | 36.23 | 37.12 | 36.12 | 36.94 | 877,043 | +0.54(+1.48%) |
Jan 15, 2015 | 37.05 | 37.31 | 36.32 | 36.40 | 461,006 | -0.66(-1.79%) |
Jan 14, 2015 | 37.39 | 37.77 | 36.44 | 37.06 | 652,894 | -0.95(-2.49%) |
Jan 13, 2015 | 38.06 | 38.69 | 37.35 | 38.01 | 1,036,506 | +0.12(+0.31%) |
Jan 12, 2015 | 38.70 | 38.89 | 37.31 | 37.89 | 1,032,872 | -0.80(-2.08%) |
Jan 09, 2015 | 40.48 | 40.70 | 37.24 | 38.70 | 1,854,456 | -1.83(-4.51%) |
Jan 08, 2015 | 40.47 | 40.90 | 40.32 | 40.53 | 747,653 | +0.41(+1.01%) |
Jan 07, 2015 | 40.55 | 40.88 | 39.85 | 40.12 | 835,895 | -0.18(-0.45%) |
Jan 06, 2015 | 41.16 | 41.60 | 39.92 | 40.30 | 969,601 | -0.85(-2.07%) |
Jan 05, 2015 | 42.58 | 42.63 | 41.10 | 41.15 | 837,176 | -1.68(-3.92%) |
Jan 02, 2015 | 43.60 | 43.67 | 42.40 | 42.83 | 386,657 | -0.44(-1.01%) |
Dec 31, 2014 | 43.89 | 43.27 | 43.27 | 43.27 | 326,260 | -0.40(-0.91%) |
Dec 30, 2014 | 43.57 | 43.88 | 43.35 | 43.67 | 428,933 | -0.02(-0.05%) |
Dec 29, 2014 | 43.56 | 44.31 | 43.46 | 43.69 | 602,140 | +0.24(+0.56%) |
Dec 26, 2014 | 43.50 | 43.83 | 43.32 | 43.45 | 289,096 | +0.17(+0.40%) |
Dec 24, 2014 | 43.26 | 43.28 | 43.28 | 43.28 | 232,988 | -0.03(-0.07%) |
Dec 23, 2014 | 43.01 | 43.48 | 42.86 | 43.31 | 653,871 | +0.41(+0.95%) |
Dec 22, 2014 | 42.56 | 42.96 | 42.32 | 42.90 | 670,370 | +0.38(+0.88%) |
Dec 19, 2014 | 43.16 | 43.24 | 42.45 | 42.53 | 1,419,989 | -0.61(-1.41%) |
Dec 18, 2014 | 42.93 | 43.24 | 42.61 | 43.14 | 552,742 | +0.77(+1.83%) |
Dec 17, 2014 | 41.67 | 42.46 | 41.59 | 42.36 | 638,948 | +0.63(+1.52%) |
Dec 16, 2014 | 41.48 | 42.17 | 41.13 | 41.73 | 773,449 | +0.14(+0.34%) |
Dec 15, 2014 | 42.03 | 42.32 | 41.22 | 41.59 | 713,592 | -0.09(-0.23%) |
Dec 12, 2014 | 41.92 | 42.52 | 41.64 | 41.68 | 1,182,571 | -0.70(-1.64%) |
Dec 11, 2014 | 42.53 | 42.68 | 42.19 | 42.38 | 626,864 | +0.15(+0.36%) |
Dec 10, 2014 | 43.18 | 43.72 | 42.15 | 42.23 | 697,315 | -1.25(-2.88%) |
Dec 09, 2014 | 42.67 | 43.63 | 42.27 | 43.48 | 955,450 | +0.19(+0.43%) |
Dec 08, 2014 | 43.59 | 44.16 | 42.95 | 43.29 | 948,607 | -0.54(-1.24%) |
Dec 05, 2014 | 42.48 | 44.02 | 42.48 | 43.84 | 915,911 | +1.41(+3.32%) |
Dec 04, 2014 | 42.38 | 42.73 | 42.22 | 42.43 | 528,217 | +0.05(+0.13%) |
Dec 03, 2014 | 41.81 | 42.48 | 41.62 | 42.37 | 944,860 | +0.64(+1.53%) |
Dec 02, 2014 | 42.26 | 42.37 | 41.61 | 41.74 | 1,224,066 | +0.35(+0.85%) |
Dec 01, 2014 | 43.39 | 43.60 | 41.23 | 41.39 | 2,777,383 | -2.30(-5.27%) |
Nov 28, 2014 | 45.34 | 45.59 | 43.56 | 43.69 | 629,887 | -1.72(-3.78%) |
Nov 26, 2014 | 45.83 | 45.41 | 45.41 | 45.41 | 341,537 | -0.36(-0.78%) |
Nov 25, 2014 | 45.87 | 46.02 | 45.59 | 45.77 | 254,065 | +0.02(+0.03%) |
Nov 24, 2014 | 45.42 | 45.99 | 45.29 | 45.75 | 375,487 | +0.36(+0.79%) |
Nov 21, 2014 | 46.46 | 46.47 | 45.36 | 45.39 | 204,644 | -0.50(-1.08%) |
Nov 20, 2014 | 45.52 | 46.01 | 45.45 | 45.89 | 241,700 | +0.05(+0.10%) |
Nov 19, 2014 | 46.43 | 46.43 | 45.51 | 45.84 | 236,627 | -0.65(-1.39%) |
Nov 18, 2014 | 46.34 | 46.75 | 46.15 | 46.49 | 392,192 | +0.21(+0.45%) |
Nov 17, 2014 | 46.66 | 46.85 | 46.20 | 46.28 | 234,673 | -0.54(-1.15%) |
Nov 14, 2014 | 46.91 | 47.24 | 46.69 | 46.82 | 179,922 | -0.06(-0.13%) |
Nov 13, 2014 | 47.50 | 47.55 | 46.87 | 46.88 | 178,188 | -0.63(-1.33%) |
Nov 12, 2014 | 46.71 | 47.55 | 46.71 | 47.51 | 210,872 | +0.50(+1.06%) |
Nov 11, 2014 | 47.15 | 47.32 | 46.85 | 47.01 | 234,886 | -0.18(-0.38%) |
Nov 10, 2014 | 46.72 | 47.30 | 46.72 | 47.19 | 243,710 | +0.44(+0.93%) |
Nov 07, 2014 | 46.33 | 46.76 | 46.04 | 46.75 | 391,826 | +0.33(+0.70%) |
Nov 06, 2014 | 46.00 | 46.46 | 45.95 | 46.43 | 259,619 | +0.37(+0.79%) |
Nov 05, 2014 | 46.40 | 46.63 | 45.74 | 46.06 | 506,773 | -0.12(-0.25%) |
Nov 04, 2014 | 46.65 | 46.75 | 45.94 | 46.18 | 504,577 | -0.47(-1.02%) |