Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 33.47 | 34.90 | 33.31 | 34.65 | 1,820,255 | +0.63(+1.85%) |
Jan 29, 2015 | 34.80 | 35.20 | 33.79 | 34.02 | 1,821,038 | -0.57(-1.65%) |
Jan 28, 2015 | 36.48 | 36.50 | 34.24 | 34.59 | 1,627,287 | -2.23(-6.06%) |
Jan 27, 2015 | 36.55 | 37.45 | 36.19 | 36.82 | 1,525,038 | +0.17(+0.46%) |
Jan 26, 2015 | 35.68 | 37.89 | 35.58 | 36.65 | 2,345,663 | +1.16(+3.27%) |
Jan 23, 2015 | 35.06 | 37.04 | 34.99 | 35.49 | 1,473,028 | -0.42(-1.17%) |
Jan 22, 2015 | 37.02 | 37.50 | 35.63 | 35.91 | 2,169,483 | -1.09(-2.95%) |
Jan 21, 2015 | 36.97 | 37.98 | 36.78 | 37.00 | 2,134,295 | +0.45(+1.23%) |
Jan 20, 2015 | 36.63 | 36.99 | 35.25 | 36.55 | 1,683,945 | -0.67(-1.80%) |
Jan 16, 2015 | 35.46 | 37.30 | 35.24 | 37.22 | 1,312,021 | +2.04(+5.80%) |
Jan 15, 2015 | 36.92 | 36.97 | 34.85 | 35.18 | 2,937,596 | -0.92(-2.55%) |
Jan 14, 2015 | 35.95 | 36.72 | 35.25 | 36.10 | 2,749,757 | -0.18(-0.50%) |
Jan 13, 2015 | 36.59 | 37.26 | 35.67 | 36.28 | 2,100,785 | -0.25(-0.68%) |
Jan 12, 2015 | 38.84 | 38.88 | 35.98 | 36.53 | 2,618,033 | -2.80(-7.12%) |
Jan 09, 2015 | 37.67 | 39.70 | 37.38 | 39.33 | 2,386,825 | +1.50(+3.97%) |
Jan 08, 2015 | 37.06 | 38.09 | 36.44 | 37.83 | 1,422,654 | +1.19(+3.25%) |
Jan 07, 2015 | 38.57 | 38.57 | 35.87 | 36.64 | 2,185,699 | -1.43(-3.76%) |
Jan 06, 2015 | 38.41 | 39.15 | 36.80 | 38.07 | 2,669,133 | -0.41(-1.07%) |
Jan 05, 2015 | 41.95 | 42.09 | 38.32 | 38.48 | 2,018,183 | -3.87(-9.14%) |
Jan 02, 2015 | 40.60 | 42.41 | 39.97 | 42.35 | 1,526,521 | +1.77(+4.36%) |
Dec 31, 2014 | 40.36 | 40.58 | 40.58 | 40.58 | 1,266,100 | -0.10(-0.25%) |
Dec 30, 2014 | 40.97 | 41.50 | 40.34 | 40.68 | 1,882,556 | -0.61(-1.48%) |
Dec 29, 2014 | 41.68 | 42.71 | 40.97 | 41.29 | 1,933,234 | -0.12(-0.29%) |
Dec 26, 2014 | 42.65 | 42.66 | 40.76 | 41.41 | 1,229,532 | -1.09(-2.56%) |
Dec 24, 2014 | 43.13 | 42.50 | 42.50 | 42.50 | 775,400 | -0.64(-1.48%) |
Dec 23, 2014 | 42.95 | 44.13 | 42.89 | 43.14 | 2,608,166 | +0.48(+1.13%) |
Dec 22, 2014 | 42.48 | 43.62 | 42.05 | 42.66 | 2,441,988 | -1.35(-3.07%) |
Dec 19, 2014 | 43.40 | 44.27 | 42.45 | 44.01 | 2,658,996 | +0.96(+2.23%) |
Dec 18, 2014 | 44.48 | 44.83 | 41.73 | 43.05 | 1,585,094 | -0.28(-0.65%) |
Dec 17, 2014 | 40.99 | 44.51 | 40.76 | 43.33 | 1,595,530 | +2.34(+5.71%) |
Dec 16, 2014 | 39.13 | 41.86 | 39.05 | 40.99 | 2,087,186 | +1.44(+3.64%) |
Dec 15, 2014 | 40.20 | 40.83 | 39.35 | 39.55 | 2,591,512 | -0.34(-0.85%) |
Dec 12, 2014 | 38.81 | 40.39 | 38.42 | 39.89 | 2,121,051 | +0.67(+1.71%) |
Dec 11, 2014 | 38.81 | 40.37 | 38.46 | 39.22 | 2,502,135 | +0.18(+0.46%) |
Dec 10, 2014 | 38.03 | 39.52 | 37.85 | 39.04 | 2,240,224 | -0.15(-0.38%) |
Dec 09, 2014 | 38.50 | 39.78 | 38.50 | 39.19 | 1,785,028 | +0.59(+1.53%) |
Dec 08, 2014 | 41.32 | 41.46 | 37.86 | 38.60 | 3,457,869 | -3.68(-8.70%) |
Dec 05, 2014 | 44.00 | 44.13 | 41.64 | 42.28 | 1,796,628 | -1.69(-3.84%) |
Dec 04, 2014 | 45.35 | 45.53 | 43.57 | 43.97 | 1,385,738 | -2.04(-4.43%) |
Dec 03, 2014 | 44.74 | 46.31 | 44.73 | 46.01 | 1,409,151 | +0.75(+1.66%) |
Dec 02, 2014 | 46.64 | 47.00 | 45.13 | 45.26 | 1,067,637 | -1.45(-3.10%) |
Dec 01, 2014 | 46.45 | 47.08 | 45.60 | 46.71 | 1,238,771 | -0.21(-0.45%) |
Nov 28, 2014 | 47.58 | 48.42 | 46.46 | 46.92 | 922,040 | -2.38(-4.83%) |
Nov 26, 2014 | 51.05 | 49.30 | 49.30 | 49.30 | 2,155,700 | -2.17(-4.22%) |
Nov 25, 2014 | 52.70 | 53.08 | 51.00 | 51.47 | 2,092,597 | -1.13(-2.15%) |
Nov 24, 2014 | 52.55 | 52.95 | 51.85 | 52.60 | 852,078 | -0.21(-0.40%) |
Nov 21, 2014 | 54.01 | 54.45 | 52.29 | 52.81 | 1,557,930 | -0.43(-0.81%) |
Nov 20, 2014 | 52.53 | 53.42 | 52.08 | 53.24 | 1,237,487 | +0.94(+1.80%) |
Nov 19, 2014 | 52.59 | 53.01 | 51.87 | 52.30 | 823,509 | +0.15(+0.29%) |
Nov 18, 2014 | 52.01 | 52.70 | 51.87 | 52.15 | 599,165 | -0.12(-0.23%) |
Nov 17, 2014 | 52.05 | 52.94 | 51.03 | 52.27 | 1,334,542 | -0.24(-0.46%) |
Nov 14, 2014 | 53.18 | 53.90 | 52.02 | 52.51 | 1,303,332 | -0.67(-1.26%) |
Nov 13, 2014 | 55.02 | 55.11 | 52.58 | 53.18 | 1,254,180 | -2.33(-4.20%) |
Nov 12, 2014 | 54.57 | 56.24 | 54.55 | 55.51 | 1,583,278 | +0.45(+0.82%) |
Nov 11, 2014 | 54.62 | 55.71 | 53.71 | 55.06 | 1,040,197 | +0.28(+0.51%) |
Nov 10, 2014 | 55.25 | 56.81 | 54.07 | 54.78 | 1,870,938 | -0.28(-0.51%) |
Nov 07, 2014 | 53.40 | 55.86 | 52.86 | 55.06 | 2,075,107 | +2.26(+4.28%) |
Nov 06, 2014 | 51.75 | 53.00 | 49.47 | 52.80 | 2,163,190 | +0.49(+0.94%) |
Nov 05, 2014 | 51.96 | 52.68 | 51.01 | 52.31 | 1,794,812 | +1.06(+2.07%) |
Nov 04, 2014 | 52.23 | 52.73 | 50.54 | 51.25 | 2,091,450 | -1.05(-2.01%) |