Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 36.17 | 36.34 | 35.36 | 35.41 | 7,120,150 | -0.98(-2.69%) |
Jan 29, 2015 | 36.12 | 36.48 | 35.61 | 36.39 | 4,844,776 | +0.33(+0.91%) |
Jan 28, 2015 | 36.68 | 36.91 | 36.01 | 36.06 | 4,316,591 | -0.60(-1.64%) |
Jan 27, 2015 | 36.42 | 36.94 | 36.26 | 36.66 | 4,237,009 | -0.01(-0.02%) |
Jan 26, 2015 | 36.21 | 36.84 | 36.07 | 36.67 | 4,145,346 | +0.32(+0.88%) |
Jan 23, 2015 | 36.38 | 36.68 | 36.12 | 36.35 | 3,925,457 | -0.16(-0.44%) |
Jan 22, 2015 | 36.44 | 36.81 | 36.09 | 36.51 | 5,988,938 | +0.29(+0.80%) |
Jan 21, 2015 | 35.77 | 36.48 | 35.62 | 36.22 | 5,251,362 | +0.38(+1.06%) |
Jan 20, 2015 | 35.83 | 36.05 | 35.36 | 35.84 | 7,036,890 | -0.36(-1.01%) |
Jan 16, 2015 | 35.77 | 36.27 | 35.61 | 36.21 | 4,149,860 | +0.36(+1.00%) |
Jan 15, 2015 | 36.03 | 36.27 | 35.58 | 35.85 | 5,608,023 | -0.18(-0.51%) |
Jan 14, 2015 | 36.20 | 36.52 | 35.58 | 36.03 | 5,589,863 | -0.63(-1.72%) |
Jan 13, 2015 | 36.70 | 37.27 | 36.35 | 36.66 | 5,840,008 | +0.05(+0.15%) |
Jan 12, 2015 | 37.21 | 37.21 | 36.43 | 36.61 | 5,052,012 | -0.46(-1.25%) |
Jan 09, 2015 | 37.57 | 37.73 | 37.06 | 37.07 | 4,863,117 | -0.32(-0.85%) |
Jan 08, 2015 | 37.43 | 37.66 | 36.86 | 37.39 | 9,828,017 | -0.55(-1.46%) |
Jan 07, 2015 | 37.74 | 38.17 | 37.68 | 37.95 | 3,752,458 | +0.56(+1.50%) |
Jan 06, 2015 | 38.32 | 38.34 | 37.16 | 37.38 | 6,394,409 | -0.75(-1.97%) |
Jan 05, 2015 | 39.07 | 39.24 | 37.95 | 38.14 | 5,041,041 | -1.37(-3.46%) |
Jan 02, 2015 | 39.64 | 39.94 | 39.18 | 39.50 | 2,686,217 | +0.02(+0.04%) |
Dec 31, 2014 | 40.17 | 39.49 | 39.49 | 39.49 | 3,417,600 | -0.68(-1.68%) |
Dec 30, 2014 | 40.36 | 40.54 | 40.00 | 40.16 | 2,933,357 | -0.18(-0.45%) |
Dec 29, 2014 | 40.44 | 40.63 | 40.13 | 40.34 | 2,312,209 | -0.22(-0.54%) |
Dec 26, 2014 | 40.31 | 40.73 | 40.27 | 40.57 | 1,741,564 | +0.24(+0.58%) |
Dec 24, 2014 | 40.37 | 40.33 | 40.33 | 40.33 | 2,271,113 | -0.05(-0.11%) |
Dec 23, 2014 | 40.16 | 40.77 | 39.89 | 40.38 | 5,386,652 | +0.34(+0.85%) |
Dec 22, 2014 | 39.79 | 40.17 | 39.59 | 40.03 | 4,182,683 | +0.36(+0.92%) |
Dec 19, 2014 | 39.04 | 40.08 | 38.96 | 39.67 | 9,453,584 | +0.82(+2.11%) |
Dec 18, 2014 | 38.16 | 38.89 | 38.13 | 38.85 | 6,353,393 | +1.15(+3.06%) |
Dec 17, 2014 | 37.51 | 38.03 | 37.35 | 37.69 | 6,366,403 | +0.24(+0.65%) |
Dec 16, 2014 | 38.01 | 38.55 | 37.42 | 37.45 | 4,923,507 | -0.39(-1.02%) |
Dec 15, 2014 | 38.05 | 38.32 | 37.53 | 37.84 | 4,578,248 | -0.02(-0.04%) |
Dec 12, 2014 | 38.32 | 38.80 | 37.82 | 37.85 | 5,090,003 | -0.80(-2.06%) |
Dec 11, 2014 | 39.11 | 39.53 | 38.50 | 38.65 | 5,315,591 | -0.28(-0.72%) |
Dec 10, 2014 | 40.03 | 40.20 | 38.83 | 38.93 | 5,740,103 | -1.34(-3.34%) |
Dec 09, 2014 | 39.71 | 40.53 | 39.40 | 40.28 | 5,853,469 | +0.44(+1.11%) |
Dec 08, 2014 | 40.47 | 40.64 | 39.73 | 39.84 | 5,943,475 | -0.60(-1.48%) |
Dec 05, 2014 | 40.06 | 40.45 | 40.00 | 40.44 | 4,933,711 | +0.36(+0.89%) |
Dec 04, 2014 | 40.45 | 40.94 | 39.90 | 40.08 | 5,200,425 | -0.71(-1.73%) |
Dec 03, 2014 | 40.50 | 40.85 | 40.40 | 40.79 | 6,315,832 | +0.30(+0.75%) |
Dec 02, 2014 | 40.05 | 40.71 | 40.05 | 40.48 | 6,365,008 | +0.65(+1.62%) |
Dec 01, 2014 | 39.99 | 40.19 | 39.39 | 39.84 | 5,843,810 | -0.17(-0.42%) |
Nov 28, 2014 | 40.53 | 40.56 | 39.99 | 40.00 | 3,960,691 | -0.38(-0.94%) |
Nov 26, 2014 | 40.27 | 40.38 | 40.38 | 40.38 | 2,469,964 | +0.19(+0.47%) |
Nov 25, 2014 | 40.14 | 40.50 | 39.96 | 40.19 | 3,858,397 | -0.02(-0.04%) |
Nov 24, 2014 | 40.05 | 40.50 | 39.95 | 40.21 | 3,568,130 | +0.18(+0.46%) |
Nov 21, 2014 | 40.29 | 40.65 | 39.80 | 40.03 | 4,827,769 | +0.11(+0.27%) |
Nov 20, 2014 | 39.44 | 39.97 | 39.35 | 39.92 | 2,931,804 | +0.27(+0.67%) |
Nov 19, 2014 | 39.49 | 39.70 | 39.33 | 39.65 | 2,675,444 | +0.16(+0.40%) |
Nov 18, 2014 | 39.42 | 39.68 | 39.32 | 39.49 | 3,271,864 | +0.20(+0.50%) |
Nov 17, 2014 | 38.75 | 39.42 | 38.66 | 39.30 | 3,828,618 | +0.48(+1.25%) |
Nov 14, 2014 | 38.49 | 38.82 | 38.38 | 38.81 | 3,619,444 | +0.41(+1.06%) |
Nov 13, 2014 | 38.55 | 38.67 | 38.04 | 38.41 | 3,380,870 | +0.08(+0.20%) |
Nov 12, 2014 | 38.53 | 38.55 | 38.14 | 38.33 | 2,966,005 | -0.31(-0.80%) |
Nov 11, 2014 | 38.48 | 38.84 | 38.41 | 38.64 | 2,672,289 | +0.26(+0.69%) |
Nov 10, 2014 | 38.31 | 38.38 | 38.07 | 38.37 | 2,709,670 | +0.17(+0.44%) |
Nov 07, 2014 | 37.71 | 38.30 | 37.71 | 38.21 | 3,058,087 | +0.44(+1.16%) |
Nov 06, 2014 | 38.06 | 38.29 | 37.75 | 37.77 | 4,482,831 | -0.26(-0.68%) |
Nov 05, 2014 | 38.13 | 38.19 | 37.68 | 38.03 | 5,698,163 | +0.58(+1.55%) |
Nov 04, 2014 | 37.07 | 37.60 | 36.73 | 37.45 | 6,976,958 | +1.73(+4.85%) |