Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 36.18 | 38.12 | 35.87 | 37.90 | 4,876,021 | +1.46(+4.01%) |
Jan 29, 2015 | 36.91 | 37.20 | 35.55 | 36.44 | 3,414,255 | -0.30(-0.82%) |
Jan 28, 2015 | 37.60 | 37.60 | 36.66 | 36.74 | 3,851,442 | -0.89(-2.37%) |
Jan 27, 2015 | 36.81 | 37.68 | 36.56 | 37.63 | 2,792,739 | +0.42(+1.13%) |
Jan 26, 2015 | 37.38 | 37.50 | 36.73 | 37.21 | 2,477,838 | -0.13(-0.35%) |
Jan 23, 2015 | 37.07 | 37.78 | 36.73 | 37.34 | 3,785,985 | +0.29(+0.78%) |
Jan 22, 2015 | 37.19 | 36.11 | 37.05 | 3,553,407 | +0.65(+1.79%) | |
Jan 21, 2015 | 35.16 | 36.82 | 34.94 | 36.40 | 3,901,109 | +1.47(+4.21%) |
Jan 20, 2015 | 35.45 | 35.50 | 34.71 | 34.93 | 3,847,658 | -0.62(-1.74%) |
Jan 19, 2015 | 35.85 | 35.99 | 35.06 | 35.55 | 872,169 | -0.45(-1.25%) |
Jan 16, 2015 | 34.46 | 36.10 | 34.46 | 36.00 | 3,563,926 | +1.78(+5.20%) |
Jan 15, 2015 | 34.20 | 34.22 | 3,947,022 | -0.65(-1.86%) | ||
Jan 14, 2015 | 33.87 | 35.08 | 33.85 | 34.87 | 4,700,842 | +0.06(+0.17%) |
Jan 13, 2015 | 34.81 | 4,893,019 | +0.49(+1.43%) | |||
Jan 12, 2015 | 35.00 | 35.14 | 34.13 | 34.32 | 3,338,777 | -1.29(-3.62%) |
Jan 09, 2015 | 36.00 | 36.48 | 35.52 | 35.61 | 3,772,754 | -0.37(-1.03%) |
Jan 08, 2015 | 35.77 | 36.28 | 35.67 | 35.98 | 3,680,275 | +0.70(+1.98%) |
Jan 07, 2015 | 35.74 | 36.10 | 35.08 | 35.28 | 4,344,067 | +0.05(+0.14%) |
Jan 06, 2015 | 35.35 | 35.82 | 34.63 | 35.23 | 4,668,188 | -0.49(-1.37%) |
Jan 05, 2015 | 36.41 | 36.57 | 35.16 | 35.72 | 5,218,828 | -1.63(-4.36%) |
Jan 02, 2015 | 36.86 | 37.64 | 36.66 | 37.35 | 2,229,736 | +0.45(+1.22%) |
Dec 31, 2014 | 36.90 | 36.90 | 36.90 | 0 | -0.19(-0.51%) | |
Dec 30, 2014 | 37.40 | 37.49 | 36.70 | 37.09 | 2,025,514 | -0.31(-0.83%) |
Dec 29, 2014 | 37.68 | 38.17 | 37.40 | 37.40 | 2,773,221 | +0.09(+0.24%) |
Dec 24, 2014 | 37.31 | 37.31 | 37.31 | 0 | -0.49(-1.30%) | |
Dec 23, 2014 | 37.10 | 37.80 | 37.10 | 37.80 | 2,657,936 | +0.92(+2.49%) |
Dec 22, 2014 | 36.75 | 37.15 | 36.03 | 36.88 | 3,840,082 | +0.78(+2.16%) |
Dec 19, 2014 | 36.40 | 37.16 | 36.10 | 36.10 | 15,783,745 | -0.03(-0.08%) |
Dec 18, 2014 | 37.20 | 37.20 | 35.07 | 36.13 | 5,752,396 | +0.42(+1.18%) |
Dec 17, 2014 | 33.01 | 35.84 | 32.50 | 35.71 | 7,547,882 | +2.70(+8.18%) |
Dec 16, 2014 | 33.66 | 33.01 | 5,967,024 | +1.64(+5.23%) | ||
Dec 15, 2014 | 32.55 | 32.87 | 31.11 | 31.37 | 4,697,813 | -0.76(-2.37%) |
Dec 12, 2014 | 32.07 | 33.02 | 31.91 | 32.13 | 4,887,488 | -0.43(-1.32%) |
Dec 11, 2014 | 32.10 | 33.25 | 31.90 | 32.56 | 5,634,021 | +0.15(+0.46%) |
Dec 10, 2014 | 33.48 | 33.49 | 32.29 | 32.41 | 5,103,494 | -1.61(-4.73%) |
Dec 09, 2014 | 33.40 | 34.75 | 33.35 | 34.02 | 5,039,391 | +0.32(+0.95%) |
Dec 08, 2014 | 35.21 | 35.25 | 33.28 | 33.70 | 6,394,071 | -2.05(-5.73%) |
Dec 05, 2014 | 35.92 | 36.10 | 35.80 | 35.75 | 3,916,025 | -0.14(-0.39%) |
Dec 04, 2014 | 37.23 | 37.35 | 35.80 | 35.89 | 7,235,068 | -1.47(-3.93%) |
Dec 03, 2014 | 36.81 | 37.95 | 36.66 | 37.36 | 4,078,395 | +0.76(+2.08%) |
Dec 02, 2014 | 36.65 | 37.78 | 36.33 | 36.60 | 4,761,422 | +0.12(+0.33%) |
Dec 01, 2014 | 35.50 | 36.62 | 34.99 | 36.48 | 4,998,083 | +0.37(+1.02%) |
Nov 28, 2014 | 36.86 | 36.96 | 35.66 | 36.11 | 5,619,997 | -0.75(-2.03%) |
Nov 27, 2014 | 38.51 | 38.64 | 36.38 | 36.86 | 7,757,700 | -2.21(-5.66%) |
Nov 26, 2014 | 39.33 | 39.44 | 38.57 | 39.07 | 3,864,815 | -0.56(-1.41%) |
Nov 25, 2014 | 40.37 | 40.54 | 39.48 | 39.63 | 4,309,976 | -0.69(-1.71%) |
Nov 24, 2014 | 40.36 | 40.53 | 39.82 | 40.32 | 3,240,975 | -0.20(-0.49%) |
Nov 21, 2014 | 40.00 | 40.81 | 39.99 | 40.52 | 3,963,485 | +0.83(+2.09%) |
Nov 20, 2014 | 38.56 | 39.80 | 38.53 | 39.69 | 3,504,030 | +0.98(+2.53%) |
Nov 19, 2014 | 39.12 | 39.32 | 38.24 | 38.71 | 3,433,947 | -0.46(-1.17%) |
Nov 18, 2014 | 39.25 | 39.45 | 38.90 | 39.17 | 3,242,334 | -0.02(-0.05%) |
Nov 17, 2014 | 39.08 | 39.67 | 39.07 | 39.19 | 3,830,990 | -0.38(-0.96%) |
Nov 14, 2014 | 39.27 | 39.58 | 38.82 | 39.57 | 3,677,073 | +0.38(+0.97%) |
Nov 13, 2014 | 39.71 | 39.82 | 38.80 | 39.19 | 3,565,765 | -0.66(-1.66%) |
Nov 12, 2014 | 39.08 | 39.99 | 38.92 | 39.85 | 3,660,363 | +0.56(+1.43%) |
Nov 11, 2014 | 39.14 | 39.46 | 38.78 | 39.29 | 2,417,330 | +0.12(+0.31%) |
Nov 10, 2014 | 39.74 | 39.76 | 38.93 | 39.17 | 3,348,833 | -0.02(-0.05%) |
Nov 07, 2014 | 38.45 | 39.56 | 38.45 | 39.19 | 3,251,238 | +0.69(+1.79%) |
Nov 06, 2014 | 38.37 | 38.71 | 37.85 | 38.50 | 3,346,553 | -0.02(-0.05%) |
Nov 05, 2014 | 37.60 | 38.98 | 37.42 | 38.52 | 4,222,206 | +1.28(+3.44%) |
Nov 04, 2014 | 38.00 | 38.15 | 36.99 | 37.24 | 5,483,587 | -1.33(-3.45%) |