Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 35.79 | 37.97 | 35.47 | 37.30 | 6,274,563 | +1.32(+3.65%) |
Jan 29, 2015 | 34.94 | 36.25 | 33.82 | 35.98 | 10,531,367 | -1.38(-3.70%) |
Jan 28, 2015 | 39.90 | 39.90 | 37.11 | 37.37 | 6,689,076 | -2.59(-6.49%) |
Jan 27, 2015 | 39.96 | 40.53 | 39.48 | 39.96 | 3,761,386 | -0.27(-0.67%) |
Jan 26, 2015 | 39.54 | 40.25 | 39.23 | 40.23 | 2,317,751 | +0.80(+2.03%) |
Jan 23, 2015 | 40.15 | 40.70 | 39.24 | 39.43 | 4,088,989 | -0.82(-2.04%) |
Jan 22, 2015 | 40.25 | 40.39 | 39.29 | 40.25 | 3,311,871 | +0.22(+0.55%) |
Jan 21, 2015 | 39.21 | 40.08 | 38.84 | 40.03 | 2,802,740 | +1.31(+3.38%) |
Jan 20, 2015 | 39.73 | 39.73 | 38.10 | 38.72 | 2,769,465 | -1.03(-2.58%) |
Jan 16, 2015 | 38.11 | 39.75 | 39.75 | 39.75 | 3,224,897 | +2.06(+5.47%) |
Jan 15, 2015 | 38.34 | 39.14 | 37.65 | 37.69 | 3,321,334 | -0.66(-1.71%) |
Jan 14, 2015 | 37.79 | 38.42 | 37.04 | 38.34 | 5,097,802 | +0.14(+0.38%) |
Jan 13, 2015 | 37.19 | 38.46 | 37.00 | 38.20 | 4,450,141 | +1.02(+2.75%) |
Jan 12, 2015 | 37.37 | 37.38 | 36.44 | 37.18 | 4,361,038 | -0.90(-2.35%) |
Jan 09, 2015 | 38.11 | 38.35 | 37.05 | 38.07 | 4,966,284 | +0.00(+0.00%) |
Jan 08, 2015 | 37.64 | 38.76 | 37.53 | 38.07 | 7,077,130 | +0.84(+2.25%) |
Jan 07, 2015 | 39.08 | 39.35 | 36.57 | 37.24 | 8,247,872 | -2.63(-6.60%) |
Jan 06, 2015 | 40.70 | 41.51 | 39.12 | 39.87 | 3,467,069 | -1.14(-2.78%) |
Jan 05, 2015 | 41.34 | 41.46 | 40.39 | 41.01 | 3,185,850 | -1.16(-2.76%) |
Jan 02, 2015 | 41.97 | 42.75 | 41.32 | 42.17 | 2,096,374 | -0.05(-0.12%) |
Dec 31, 2014 | 41.62 | 42.22 | 42.22 | 42.22 | 2,838,133 | +0.29(+0.69%) |
Dec 30, 2014 | 42.50 | 42.59 | 41.68 | 41.93 | 1,861,553 | -0.80(-1.88%) |
Dec 29, 2014 | 42.45 | 43.40 | 42.14 | 42.73 | 2,146,534 | +0.66(+1.56%) |
Dec 26, 2014 | 42.24 | 43.08 | 41.64 | 42.08 | 1,919,400 | -0.04(-0.09%) |
Dec 24, 2014 | 42.39 | 42.11 | 42.11 | 42.11 | 1,294,270 | -0.41(-0.97%) |
Dec 23, 2014 | 43.68 | 44.09 | 41.86 | 42.53 | 3,261,264 | -1.27(-2.89%) |
Dec 22, 2014 | 44.99 | 44.49 | 42.54 | 43.79 | 4,406,727 | -1.20(-2.67%) |
Dec 19, 2014 | 42.39 | 45.03 | 41.96 | 44.99 | 5,443,582 | +3.39(+8.16%) |
Dec 18, 2014 | 42.26 | 42.61 | 40.55 | 41.60 | 3,504,134 | +0.88(+2.17%) |
Dec 17, 2014 | 38.51 | 41.45 | 38.31 | 40.72 | 4,144,982 | +2.84(+7.49%) |
Dec 16, 2014 | 37.57 | 39.78 | 37.10 | 37.88 | 4,249,998 | +0.05(+0.13%) |
Dec 15, 2014 | 38.01 | 38.83 | 37.63 | 37.83 | 2,917,297 | +0.04(+0.12%) |
Dec 12, 2014 | 38.04 | 39.07 | 37.79 | 37.79 | 3,217,968 | -0.83(-2.16%) |
Dec 11, 2014 | 40.04 | 40.20 | 38.42 | 38.62 | 4,026,580 | -0.19(-0.50%) |
Dec 10, 2014 | 39.56 | 39.56 | 38.34 | 38.81 | 6,287,433 | -1.60(-3.95%) |
Dec 09, 2014 | 39.06 | 40.59 | 38.48 | 40.41 | 5,489,093 | +1.32(+3.38%) |
Dec 08, 2014 | 41.49 | 41.49 | 38.91 | 39.09 | 4,181,653 | -3.14(-7.44%) |
Dec 05, 2014 | 42.88 | 43.20 | 41.46 | 42.23 | 3,300,356 | -0.92(-2.13%) |
Dec 04, 2014 | 43.21 | 43.90 | 42.77 | 43.15 | 2,726,260 | -0.68(-1.54%) |
Dec 03, 2014 | 43.35 | 44.27 | 43.10 | 43.83 | 2,946,353 | +0.73(+1.69%) |
Dec 02, 2014 | 42.60 | 44.74 | 42.60 | 43.10 | 4,106,363 | -0.15(-0.35%) |
Dec 01, 2014 | 43.13 | 43.69 | 41.95 | 43.25 | 4,849,367 | -0.30(-0.69%) |
Nov 28, 2014 | 46.24 | 46.33 | 43.08 | 43.55 | 4,547,020 | -5.12(-10.52%) |
Nov 26, 2014 | 49.88 | 48.68 | 48.68 | 48.68 | 3,207,331 | -1.10(-2.21%) |
Nov 25, 2014 | 50.62 | 50.98 | 49.48 | 49.78 | 2,597,054 | -0.66(-1.32%) |
Nov 24, 2014 | 50.94 | 51.56 | 50.12 | 50.44 | 3,026,119 | -0.79(-1.54%) |
Nov 21, 2014 | 51.32 | 52.68 | 50.60 | 51.23 | 3,063,837 | +0.91(+1.80%) |
Nov 20, 2014 | 48.83 | 50.47 | 48.73 | 50.32 | 2,459,513 | +1.50(+3.07%) |
Nov 19, 2014 | 49.00 | 49.16 | 48.24 | 48.83 | 2,348,771 | +0.04(+0.09%) |
Nov 18, 2014 | 47.76 | 49.47 | 47.76 | 48.78 | 3,715,444 | -0.22(-0.45%) |
Nov 17, 2014 | 49.29 | 49.57 | 48.01 | 49.00 | 5,482,236 | -0.48(-0.96%) |
Nov 14, 2014 | 49.97 | 50.79 | 48.70 | 49.48 | 4,451,688 | -0.49(-0.98%) |
Nov 13, 2014 | 51.40 | 52.90 | 48.43 | 49.97 | 7,042,732 | -3.61(-6.74%) |
Nov 12, 2014 | 52.85 | 54.74 | 52.73 | 53.58 | 3,014,733 | +0.15(+0.28%) |
Nov 11, 2014 | 53.61 | 53.97 | 52.57 | 53.43 | 2,465,051 | -0.24(-0.45%) |
Nov 10, 2014 | 54.58 | 55.51 | 53.26 | 53.67 | 2,512,345 | -0.19(-0.35%) |
Nov 07, 2014 | 53.08 | 54.57 | 53.08 | 53.86 | 2,216,770 | +0.61(+1.14%) |
Nov 06, 2014 | 51.76 | 53.27 | 51.24 | 53.25 | 2,207,548 | +0.91(+1.73%) |
Nov 05, 2014 | 51.09 | 53.24 | 50.32 | 52.34 | 2,728,877 | +2.22(+4.42%) |
Nov 04, 2014 | 51.21 | 51.32 | 50.02 | 50.13 | 2,858,745 | -2.24(-4.27%) |