Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 36.44 | 36.75 | 36.20 | 36.26 | 26,094,402 | -0.84(-2.26%) |
Jan 29, 2015 | 37.07 | 37.24 | 36.64 | 37.10 | 14,791,462 | +0.15(+0.40%) |
Jan 28, 2015 | 38.04 | 38.07 | 36.94 | 36.96 | 17,480,016 | -0.61(-1.64%) |
Jan 27, 2015 | 37.23 | 37.98 | 36.86 | 37.57 | 17,309,534 | -0.43(-1.14%) |
Jan 26, 2015 | 38.24 | 38.27 | 37.69 | 38.00 | 13,930,280 | -0.25(-0.66%) |
Jan 23, 2015 | 38.07 | 38.56 | 38.02 | 38.26 | 16,345,378 | +0.12(+0.32%) |
Jan 22, 2015 | 38.05 | 39.24 | 37.38 | 38.13 | 20,756,422 | +0.48(+1.29%) |
Jan 21, 2015 | 37.82 | 38.03 | 37.41 | 37.65 | 18,339,448 | -0.35(-0.93%) |
Jan 20, 2015 | 37.71 | 38.12 | 37.42 | 38.00 | 18,835,124 | +0.34(+0.90%) |
Jan 16, 2015 | 36.78 | 37.76 | 36.58 | 37.67 | 20,545,934 | +0.76(+2.06%) |
Jan 15, 2015 | 37.28 | 37.78 | 36.85 | 36.91 | 15,514,102 | -0.37(-1.00%) |
Jan 14, 2015 | 36.76 | 37.37 | 36.76 | 37.28 | 14,678,733 | +0.11(+0.30%) |
Jan 13, 2015 | 37.81 | 38.05 | 36.85 | 37.16 | 14,874,780 | -0.29(-0.79%) |
Jan 12, 2015 | 37.45 | 37.88 | 37.10 | 37.46 | 18,546,370 | -0.10(-0.28%) |
Jan 09, 2015 | 38.07 | 38.18 | 37.45 | 37.56 | 18,433,014 | -0.02(-0.05%) |
Jan 08, 2015 | 37.77 | 38.04 | 37.55 | 37.58 | 20,234,248 | +0.23(+0.60%) |
Jan 07, 2015 | 37.51 | 37.68 | 37.23 | 37.36 | 15,596,161 | +0.01(+0.02%) |
Jan 06, 2015 | 38.14 | 38.25 | 37.22 | 37.35 | 22,212,504 | -0.39(-1.03%) |
Jan 05, 2015 | 38.23 | 38.31 | 37.73 | 37.74 | 21,219,028 | -0.54(-1.40%) |
Jan 02, 2015 | 38.87 | 39.02 | 37.96 | 38.27 | 17,455,232 | -0.55(-1.42%) |
Dec 31, 2014 | 39.24 | 38.83 | 38.83 | 38.83 | 15,369,238 | -0.32(-0.82%) |
Dec 30, 2014 | 39.33 | 39.42 | 39.10 | 39.14 | 11,545,608 | -0.23(-0.59%) |
Dec 29, 2014 | 39.73 | 39.79 | 39.37 | 39.38 | 11,236,774 | -0.42(-1.06%) |
Dec 26, 2014 | 39.88 | 40.15 | 39.77 | 39.80 | 7,993,710 | -0.11(-0.28%) |
Dec 24, 2014 | 40.03 | 39.91 | 39.91 | 39.91 | 11,858,540 | +0.19(+0.48%) |
Dec 23, 2014 | 39.31 | 40.15 | 39.25 | 39.72 | 16,264,215 | +0.31(+0.79%) |
Dec 22, 2014 | 39.34 | 39.76 | 39.21 | 39.41 | 24,626,750 | -0.30(-0.76%) |
Dec 19, 2014 | 38.94 | 39.84 | 38.83 | 39.71 | 48,394,812 | +0.56(+1.43%) |
Dec 18, 2014 | 37.84 | 39.17 | 37.62 | 39.15 | 63,091,340 | +3.62(+10.18%) |
Dec 17, 2014 | 35.45 | 35.94 | 35.12 | 35.54 | 20,931,258 | +0.46(+1.30%) |
Dec 16, 2014 | 35.30 | 35.71 | 35.06 | 35.08 | 19,023,656 | -0.41(-1.17%) |
Dec 15, 2014 | 35.58 | 35.96 | 35.20 | 35.49 | 25,879,184 | +1.00(+2.90%) |
Dec 12, 2014 | 34.74 | 35.21 | 34.47 | 34.49 | 16,340,996 | -0.70(-1.99%) |
Dec 11, 2014 | 35.50 | 35.95 | 35.15 | 35.19 | 14,348,205 | -0.14(-0.39%) |
Dec 10, 2014 | 36.00 | 36.10 | 35.30 | 35.33 | 14,533,442 | -0.82(-2.27%) |
Dec 09, 2014 | 35.38 | 36.20 | 35.30 | 36.15 | 16,088,096 | +0.43(+1.21%) |
Dec 08, 2014 | 36.18 | 36.29 | 35.68 | 35.72 | 14,786,931 | -0.48(-1.34%) |
Dec 05, 2014 | 36.28 | 36.28 | 35.91 | 36.20 | 10,337,819 | +0.03(+0.10%) |
Dec 04, 2014 | 36.36 | 36.36 | 35.82 | 36.17 | 10,710,817 | -0.15(-0.40%) |
Dec 03, 2014 | 36.21 | 36.38 | 35.95 | 36.31 | 11,961,106 | -0.10(-0.28%) |
Dec 02, 2014 | 36.17 | 36.57 | 36.14 | 36.42 | 10,520,280 | +0.09(+0.24%) |
Dec 01, 2014 | 36.27 | 36.59 | 36.27 | 36.33 | 12,503,311 | -0.28(-0.78%) |
Nov 28, 2014 | 36.24 | 36.70 | 36.16 | 36.62 | 13,771,831 | +0.47(+1.29%) |
Nov 26, 2014 | 35.55 | 36.15 | 36.15 | 36.15 | 13,424,281 | +0.62(+1.75%) |
Nov 25, 2014 | 35.84 | 35.95 | 35.53 | 35.53 | 14,353,104 | -0.24(-0.68%) |
Nov 24, 2014 | 35.82 | 35.95 | 35.71 | 35.77 | 11,050,975 | -0.01(-0.02%) |
Nov 21, 2014 | 35.67 | 35.83 | 35.54 | 35.78 | 14,642,088 | +0.45(+1.27%) |
Nov 20, 2014 | 35.15 | 35.40 | 35.06 | 35.33 | 10,496,416 | +0.00(+0.00%) |
Nov 19, 2014 | 35.53 | 35.63 | 35.23 | 35.33 | 10,658,840 | -0.29(-0.82%) |
Nov 18, 2014 | 35.56 | 35.81 | 35.49 | 35.62 | 10,804,492 | +0.09(+0.24%) |
Nov 17, 2014 | 35.15 | 35.57 | 35.08 | 35.54 | 13,839,025 | +0.28(+0.78%) |
Nov 14, 2014 | 35.28 | 35.46 | 35.08 | 35.26 | 13,292,780 | +0.10(+0.29%) |
Nov 13, 2014 | 34.68 | 35.20 | 34.44 | 35.16 | 13,746,823 | +0.50(+1.45%) |
Nov 12, 2014 | 35.02 | 35.04 | 34.57 | 34.66 | 12,700,536 | -0.28(-0.82%) |
Nov 11, 2014 | 34.99 | 35.04 | 34.84 | 34.94 | 8,178,496 | +0.02(+0.05%) |
Nov 10, 2014 | 34.51 | 34.96 | 34.44 | 34.92 | 12,808,170 | +0.44(+1.28%) |
Nov 07, 2014 | 34.27 | 34.51 | 34.20 | 34.48 | 15,901,185 | +0.11(+0.33%) |
Nov 06, 2014 | 33.86 | 34.41 | 33.77 | 34.37 | 13,439,852 | +0.45(+1.32%) |
Nov 05, 2014 | 33.96 | 34.11 | 33.77 | 33.92 | 14,223,812 | +0.14(+0.41%) |
Nov 04, 2014 | 33.61 | 33.80 | 33.58 | 33.78 | 14,676,362 | +0.12(+0.36%) |