Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 37.58 | 37.75 | 37.30 | 37.33 | 7,540,365 | -0.85(-2.22%) |
Jan 29, 2015 | 37.89 | 38.27 | 37.74 | 38.18 | 8,440,536 | +0.59(+1.57%) |
Jan 28, 2015 | 38.18 | 38.22 | 37.54 | 37.59 | 6,663,089 | -0.26(-0.68%) |
Jan 27, 2015 | 37.77 | 38.07 | 37.66 | 37.85 | 5,439,920 | -0.25(-0.66%) |
Jan 26, 2015 | 37.93 | 38.15 | 37.82 | 38.10 | 4,933,370 | +0.64(+1.70%) |
Jan 23, 2015 | 37.70 | 37.71 | 37.36 | 37.46 | 7,103,845 | -0.30(-0.78%) |
Jan 22, 2015 | 37.20 | 37.81 | 36.92 | 37.76 | 8,964,002 | +0.37(+0.99%) |
Jan 21, 2015 | 36.98 | 37.41 | 36.88 | 37.39 | 7,959,160 | -0.17(-0.44%) |
Jan 20, 2015 | 37.62 | 37.71 | 37.27 | 37.55 | 11,359,823 | +0.69(+1.87%) |
Jan 16, 2015 | 36.39 | 36.89 | 36.26 | 36.86 | 9,451,913 | +0.83(+2.29%) |
Jan 15, 2015 | 36.64 | 36.72 | 36.03 | 36.04 | 10,707,358 | -0.12(-0.34%) |
Jan 14, 2015 | 35.90 | 36.29 | 35.76 | 36.16 | 8,172,566 | -0.36(-1.00%) |
Jan 13, 2015 | 37.01 | 37.13 | 36.20 | 36.52 | 9,196,485 | +0.14(+0.38%) |
Jan 12, 2015 | 36.61 | 36.62 | 36.12 | 36.39 | 7,625,470 | -0.08(-0.23%) |
Jan 09, 2015 | 37.18 | 37.23 | 36.43 | 36.47 | 7,486,094 | -0.83(-2.22%) |
Jan 08, 2015 | 37.04 | 37.34 | 36.96 | 37.30 | 6,470,102 | +0.64(+1.74%) |
Jan 07, 2015 | 36.86 | 36.94 | 36.58 | 36.66 | 6,291,713 | +0.69(+1.92%) |
Jan 06, 2015 | 36.56 | 36.56 | 35.60 | 35.97 | 14,732,052 | -0.82(-2.23%) |
Jan 05, 2015 | 37.17 | 37.20 | 36.74 | 36.79 | 8,360,894 | -0.86(-2.28%) |
Jan 02, 2015 | 38.00 | 38.05 | 37.47 | 37.64 | 3,880,072 | +0.30(+0.81%) |
Dec 31, 2014 | 37.55 | 37.34 | 37.34 | 37.34 | 6,326,393 | -0.14(-0.36%) |
Dec 30, 2014 | 37.44 | 37.59 | 37.19 | 37.48 | 7,545,025 | -0.77(-2.02%) |
Dec 29, 2014 | 38.16 | 38.27 | 38.11 | 38.25 | 3,959,949 | -0.33(-0.85%) |
Dec 26, 2014 | 38.51 | 38.64 | 38.43 | 38.58 | 5,712,244 | +0.28(+0.73%) |
Dec 24, 2014 | 38.30 | 38.30 | 38.30 | 38.30 | 2,468,408 | -0.17(-0.43%) |
Dec 23, 2014 | 38.52 | 38.52 | 38.36 | 38.46 | 3,921,878 | +0.27(+0.72%) |
Dec 22, 2014 | 38.15 | 38.22 | 38.06 | 38.19 | 5,558,004 | +0.11(+0.28%) |
Dec 19, 2014 | 38.11 | 38.22 | 37.79 | 38.08 | 11,524,161 | +0.39(+1.03%) |
Dec 18, 2014 | 37.74 | 37.77 | 37.43 | 37.70 | 8,384,130 | +0.53(+1.42%) |
Dec 17, 2014 | 36.25 | 37.22 | 36.23 | 37.17 | 20,012,924 | +1.24(+3.46%) |
Dec 16, 2014 | 35.74 | 36.58 | 35.69 | 35.92 | 18,481,388 | -0.35(-0.97%) |
Dec 15, 2014 | 37.17 | 37.24 | 36.15 | 36.27 | 19,023,416 | -1.09(-2.92%) |
Dec 12, 2014 | 37.70 | 37.84 | 37.30 | 37.37 | 10,316,259 | -0.54(-1.43%) |
Dec 11, 2014 | 37.98 | 38.33 | 37.85 | 37.91 | 16,270,828 | +0.54(+1.43%) |
Dec 10, 2014 | 38.10 | 38.19 | 37.24 | 37.37 | 13,387,524 | -1.26(-3.25%) |
Dec 09, 2014 | 38.31 | 38.64 | 37.87 | 38.63 | 17,363,526 | -0.19(-0.48%) |
Dec 08, 2014 | 39.02 | 39.13 | 38.77 | 38.82 | 7,527,754 | -0.71(-1.79%) |
Dec 05, 2014 | 39.43 | 39.63 | 39.37 | 39.52 | 8,820,439 | +0.50(+1.29%) |
Dec 04, 2014 | 39.01 | 39.08 | 38.73 | 39.02 | 7,796,853 | +0.07(+0.18%) |
Dec 03, 2014 | 38.73 | 39.02 | 38.72 | 38.95 | 7,358,520 | +0.16(+0.43%) |
Dec 02, 2014 | 38.75 | 38.84 | 38.72 | 38.79 | 7,758,834 | +0.60(+1.57%) |
Dec 01, 2014 | 38.18 | 38.28 | 38.03 | 38.19 | 7,486,980 | +0.13(+0.34%) |
Nov 28, 2014 | 38.03 | 38.13 | 37.86 | 38.06 | 3,400,293 | +0.15(+0.40%) |
Nov 26, 2014 | 37.82 | 37.91 | 37.91 | 37.91 | 4,860,356 | -0.05(-0.14%) |
Nov 25, 2014 | 38.00 | 38.01 | 37.77 | 37.96 | 7,637,485 | +0.13(+0.34%) |
Nov 24, 2014 | 37.87 | 37.95 | 37.76 | 37.83 | 6,985,394 | +0.27(+0.73%) |
Nov 21, 2014 | 37.92 | 37.98 | 37.55 | 37.56 | 17,332,102 | +0.05(+0.15%) |
Nov 20, 2014 | 37.28 | 37.55 | 37.22 | 37.50 | 7,851,289 | -0.21(-0.56%) |
Nov 19, 2014 | 37.50 | 37.76 | 37.48 | 37.72 | 9,023,687 | +0.18(+0.48%) |
Nov 18, 2014 | 37.28 | 37.59 | 37.26 | 37.54 | 12,712,755 | +0.53(+1.43%) |
Nov 17, 2014 | 36.91 | 37.12 | 36.89 | 37.01 | 12,103,412 | -0.52(-1.37%) |
Nov 14, 2014 | 37.44 | 37.54 | 37.35 | 37.52 | 12,099,661 | +0.18(+0.48%) |
Nov 13, 2014 | 37.22 | 37.41 | 37.17 | 37.35 | 13,916,511 | +0.36(+0.97%) |
Nov 12, 2014 | 36.64 | 37.08 | 36.64 | 36.99 | 13,112,390 | -0.23(-0.61%) |
Nov 11, 2014 | 37.27 | 37.37 | 37.08 | 37.22 | 13,662,554 | +0.38(+1.04%) |
Nov 10, 2014 | 36.51 | 36.90 | 36.51 | 36.83 | 7,452,571 | +0.32(+0.88%) |
Nov 07, 2014 | 36.52 | 36.58 | 36.27 | 36.51 | 8,036,070 | -0.30(-0.82%) |
Nov 06, 2014 | 36.72 | 36.84 | 36.51 | 36.81 | 13,387,976 | -0.24(-0.65%) |
Nov 05, 2014 | 37.24 | 37.24 | 36.87 | 37.05 | 9,719,134 | +0.29(+0.78%) |
Nov 04, 2014 | 36.51 | 36.80 | 36.32 | 36.76 | 19,383,626 | -1.04(-2.76%) |