Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 36.48 | 36.65 | 35.66 | 35.71 | 7,060,188 | -0.99(-2.69%) |
Jan 29, 2015 | 36.43 | 36.79 | 35.91 | 36.70 | 4,803,975 | +0.33(+0.91%) |
Jan 28, 2015 | 36.99 | 37.22 | 36.31 | 36.37 | 4,280,239 | -0.60(-1.64%) |
Jan 27, 2015 | 36.73 | 37.26 | 36.57 | 36.97 | 4,201,327 | -0.01(-0.02%) |
Jan 26, 2015 | 36.51 | 37.16 | 36.38 | 36.98 | 4,110,436 | +0.32(+0.88%) |
Jan 23, 2015 | 36.69 | 36.99 | 36.42 | 36.66 | 3,892,398 | -0.16(-0.44%) |
Jan 22, 2015 | 36.75 | 37.12 | 36.40 | 36.82 | 5,938,502 | +0.29(+0.80%) |
Jan 21, 2015 | 36.07 | 36.79 | 35.93 | 36.53 | 5,207,138 | +0.38(+1.06%) |
Jan 20, 2015 | 36.14 | 36.35 | 35.66 | 36.15 | 6,977,629 | -0.37(-1.01%) |
Jan 16, 2015 | 36.07 | 36.58 | 35.92 | 36.51 | 4,114,912 | +0.36(+1.00%) |
Jan 15, 2015 | 36.34 | 36.58 | 35.88 | 36.15 | 5,560,795 | -0.18(-0.51%) |
Jan 14, 2015 | 36.51 | 36.83 | 35.88 | 36.34 | 5,542,788 | -0.64(-1.72%) |
Jan 13, 2015 | 37.01 | 37.59 | 36.66 | 36.97 | 5,790,827 | +0.05(+0.15%) |
Jan 12, 2015 | 37.52 | 37.52 | 36.74 | 36.92 | 5,009,467 | -0.47(-1.25%) |
Jan 09, 2015 | 37.88 | 38.05 | 37.37 | 37.39 | 4,822,163 | -0.32(-0.85%) |
Jan 08, 2015 | 37.75 | 37.98 | 37.17 | 37.71 | 9,745,250 | -0.56(-1.46%) |
Jan 07, 2015 | 38.06 | 38.49 | 38.00 | 38.27 | 3,720,857 | +0.57(+1.50%) |
Jan 06, 2015 | 38.64 | 38.67 | 37.48 | 37.70 | 6,340,559 | -0.76(-1.97%) |
Jan 05, 2015 | 39.40 | 39.58 | 38.28 | 38.46 | 4,998,588 | -1.38(-3.46%) |
Jan 02, 2015 | 39.98 | 40.28 | 39.51 | 39.84 | 2,663,595 | +0.02(+0.04%) |
Dec 31, 2014 | 40.51 | 39.82 | 39.82 | 39.82 | 3,388,818 | -0.68(-1.68%) |
Dec 30, 2014 | 40.70 | 40.89 | 40.34 | 40.50 | 2,908,654 | -0.18(-0.45%) |
Dec 29, 2014 | 40.78 | 40.97 | 40.47 | 40.69 | 2,292,737 | -0.22(-0.54%) |
Dec 26, 2014 | 40.66 | 41.07 | 40.61 | 40.91 | 1,726,897 | +0.24(+0.58%) |
Dec 24, 2014 | 40.71 | 40.67 | 40.67 | 40.67 | 2,251,987 | -0.05(-0.11%) |
Dec 23, 2014 | 40.50 | 41.12 | 40.23 | 40.72 | 5,341,288 | +0.34(+0.85%) |
Dec 22, 2014 | 40.13 | 40.51 | 39.92 | 40.37 | 4,147,458 | +0.37(+0.92%) |
Dec 19, 2014 | 39.37 | 40.42 | 39.29 | 40.01 | 9,373,971 | +0.83(+2.11%) |
Dec 18, 2014 | 38.48 | 39.22 | 38.46 | 39.18 | 6,299,888 | +1.16(+3.06%) |
Dec 17, 2014 | 37.82 | 38.35 | 37.67 | 38.01 | 6,312,788 | +0.24(+0.65%) |
Dec 16, 2014 | 38.33 | 38.87 | 37.74 | 37.77 | 4,882,044 | -0.39(-1.02%) |
Dec 15, 2014 | 38.37 | 38.64 | 37.85 | 38.16 | 4,539,693 | -0.02(-0.04%) |
Dec 12, 2014 | 38.64 | 39.13 | 38.15 | 38.18 | 5,047,138 | -0.80(-2.06%) |
Dec 11, 2014 | 39.44 | 39.87 | 38.83 | 38.98 | 5,270,826 | -0.28(-0.72%) |
Dec 10, 2014 | 40.37 | 40.54 | 39.16 | 39.26 | 5,691,763 | -1.36(-3.34%) |
Dec 09, 2014 | 40.04 | 40.88 | 39.74 | 40.62 | 5,804,174 | +0.44(+1.11%) |
Dec 08, 2014 | 40.82 | 40.99 | 40.07 | 40.17 | 5,893,422 | -0.60(-1.48%) |
Dec 05, 2014 | 40.40 | 40.79 | 40.34 | 40.78 | 4,892,162 | +0.36(+0.89%) |
Dec 04, 2014 | 40.79 | 41.28 | 40.24 | 40.42 | 5,156,630 | -0.71(-1.73%) |
Dec 03, 2014 | 40.84 | 41.19 | 40.74 | 41.13 | 6,262,643 | +0.31(+0.75%) |
Dec 02, 2014 | 40.39 | 41.06 | 40.39 | 40.83 | 6,311,406 | +0.65(+1.62%) |
Dec 01, 2014 | 40.33 | 40.54 | 39.72 | 40.17 | 5,794,596 | -0.17(-0.42%) |
Nov 28, 2014 | 40.88 | 40.90 | 40.33 | 40.34 | 3,927,337 | -0.38(-0.94%) |
Nov 26, 2014 | 40.61 | 40.73 | 40.73 | 40.73 | 2,449,163 | +0.19(+0.47%) |
Nov 25, 2014 | 40.48 | 40.84 | 40.30 | 40.53 | 3,825,903 | -0.02(-0.04%) |
Nov 24, 2014 | 40.39 | 40.84 | 40.29 | 40.55 | 3,538,081 | +0.18(+0.46%) |
Nov 21, 2014 | 40.63 | 41.00 | 40.14 | 40.37 | 4,787,112 | +0.11(+0.27%) |
Nov 20, 2014 | 39.78 | 40.30 | 39.68 | 40.26 | 2,907,114 | +0.27(+0.67%) |
Nov 19, 2014 | 39.82 | 40.04 | 39.66 | 39.99 | 2,652,912 | +0.16(+0.40%) |
Nov 18, 2014 | 39.75 | 40.01 | 39.65 | 39.83 | 3,244,310 | +0.20(+0.50%) |
Nov 17, 2014 | 39.07 | 39.75 | 38.99 | 39.63 | 3,796,376 | +0.49(+1.25%) |
Nov 14, 2014 | 38.82 | 39.15 | 38.71 | 39.14 | 3,588,963 | +0.41(+1.06%) |
Nov 13, 2014 | 38.88 | 39.00 | 38.37 | 38.73 | 3,352,398 | +0.08(+0.20%) |
Nov 12, 2014 | 38.86 | 38.88 | 38.46 | 38.66 | 2,941,027 | -0.31(-0.80%) |
Nov 11, 2014 | 38.81 | 39.17 | 38.73 | 38.97 | 2,649,784 | +0.27(+0.69%) |
Nov 10, 2014 | 38.64 | 38.71 | 38.40 | 38.70 | 2,686,851 | +0.17(+0.44%) |
Nov 07, 2014 | 38.03 | 38.62 | 38.03 | 38.53 | 3,032,334 | +0.44(+1.16%) |
Nov 06, 2014 | 38.38 | 38.62 | 38.07 | 38.09 | 4,445,079 | -0.26(-0.68%) |
Nov 05, 2014 | 38.46 | 38.51 | 38.00 | 38.35 | 5,650,176 | +0.59(+1.55%) |
Nov 04, 2014 | 37.39 | 37.92 | 37.05 | 37.76 | 6,918,202 | +1.75(+4.85%) |