Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 35.17 | 35.24 | 34.45 | 34.57 | 4,774,365 | -1.32(-3.68%) |
Jan 29, 2015 | 36.15 | 36.19 | 35.28 | 35.89 | 3,614,331 | -0.16(-0.44%) |
Jan 28, 2015 | 37.03 | 37.09 | 36.04 | 36.04 | 3,123,403 | -0.93(-2.53%) |
Jan 27, 2015 | 36.82 | 37.14 | 36.53 | 36.98 | 2,450,290 | +0.08(+0.22%) |
Jan 26, 2015 | 37.08 | 37.21 | 36.81 | 36.90 | 2,675,298 | -0.20(-0.53%) |
Jan 23, 2015 | 36.95 | 37.68 | 36.86 | 37.10 | 3,978,134 | +0.29(+0.78%) |
Jan 22, 2015 | 36.75 | 37.19 | 36.34 | 36.81 | 16,094,414 | -0.70(-1.87%) |
Jan 21, 2015 | 37.65 | 37.82 | 37.05 | 37.51 | 2,807,348 | -0.06(-0.16%) |
Jan 20, 2015 | 38.09 | 38.12 | 37.51 | 37.57 | 2,199,025 | -0.50(-1.32%) |
Jan 16, 2015 | 37.55 | 38.31 | 37.43 | 38.07 | 1,495,315 | +0.18(+0.48%) |
Jan 15, 2015 | 38.34 | 38.50 | 37.85 | 37.89 | 1,739,037 | -0.33(-0.85%) |
Jan 14, 2015 | 38.23 | 38.46 | 37.73 | 38.22 | 2,670,270 | -0.48(-1.25%) |
Jan 13, 2015 | 38.89 | 39.31 | 38.19 | 38.70 | 2,148,786 | -0.01(-0.03%) |
Jan 12, 2015 | 39.19 | 39.21 | 38.53 | 38.71 | 2,264,599 | -0.68(-1.73%) |
Jan 09, 2015 | 40.13 | 40.20 | 39.26 | 39.39 | 1,746,685 | -0.80(-2.00%) |
Jan 08, 2015 | 40.22 | 40.34 | 39.97 | 40.20 | 1,330,233 | +0.22(+0.56%) |
Jan 07, 2015 | 40.13 | 40.59 | 39.77 | 39.97 | 1,435,950 | -0.01(-0.02%) |
Jan 06, 2015 | 40.50 | 40.53 | 39.63 | 39.98 | 1,840,860 | -0.51(-1.27%) |
Jan 05, 2015 | 41.10 | 41.31 | 40.20 | 40.49 | 1,545,032 | -0.88(-2.12%) |
Jan 02, 2015 | 41.54 | 41.73 | 41.09 | 41.37 | 823,807 | -0.31(-0.75%) |
Dec 31, 2014 | 41.86 | 41.68 | 41.68 | 41.68 | 841,325 | -0.16(-0.39%) |
Dec 30, 2014 | 42.01 | 42.16 | 41.72 | 41.84 | 741,325 | -0.09(-0.22%) |
Dec 29, 2014 | 41.73 | 42.12 | 41.63 | 41.93 | 1,083,084 | +0.13(+0.32%) |
Dec 26, 2014 | 41.88 | 41.95 | 41.78 | 41.80 | 407,582 | +0.11(+0.28%) |
Dec 24, 2014 | 41.80 | 41.69 | 41.69 | 41.69 | 510,064 | +0.08(+0.20%) |
Dec 23, 2014 | 41.19 | 41.82 | 41.13 | 41.60 | 1,107,478 | +0.42(+1.03%) |
Dec 22, 2014 | 41.56 | 41.62 | 41.06 | 41.18 | 1,602,190 | -0.33(-0.79%) |
Dec 19, 2014 | 41.44 | 41.75 | 40.92 | 41.51 | 1,234,777 | +0.27(+0.66%) |
Dec 18, 2014 | 41.72 | 41.72 | 40.96 | 41.23 | 1,764,512 | -0.05(-0.12%) |
Dec 17, 2014 | 40.78 | 41.60 | 40.61 | 41.28 | 1,317,036 | +0.54(+1.33%) |
Dec 16, 2014 | 40.19 | 41.32 | 40.00 | 40.74 | 1,746,275 | +0.60(+1.49%) |
Dec 15, 2014 | 40.39 | 40.63 | 39.76 | 40.14 | 1,424,670 | -0.19(-0.48%) |
Dec 12, 2014 | 40.87 | 40.88 | 40.20 | 40.33 | 1,378,386 | -0.73(-1.78%) |
Dec 11, 2014 | 40.92 | 41.64 | 40.84 | 41.06 | 1,274,825 | -0.22(-0.53%) |
Dec 10, 2014 | 41.86 | 41.95 | 40.66 | 41.28 | 1,657,697 | -0.84(-2.01%) |
Dec 09, 2014 | 41.80 | 42.15 | 41.49 | 42.13 | 1,000,118 | +0.16(+0.37%) |
Dec 08, 2014 | 42.19 | 42.27 | 40.97 | 41.97 | 2,737,394 | -0.50(-1.18%) |
Dec 05, 2014 | 42.66 | 42.78 | 41.91 | 42.47 | 1,982,904 | -0.30(-0.71%) |
Dec 04, 2014 | 43.10 | 43.17 | 42.37 | 42.77 | 1,696,755 | -0.52(-1.21%) |
Dec 03, 2014 | 43.23 | 43.54 | 42.91 | 43.30 | 1,274,726 | +0.19(+0.43%) |
Dec 02, 2014 | 43.64 | 43.70 | 42.75 | 43.11 | 2,233,737 | -0.97(-2.20%) |
Dec 01, 2014 | 44.15 | 44.43 | 43.82 | 44.08 | 1,433,436 | -0.06(-0.14%) |
Nov 28, 2014 | 44.05 | 44.33 | 43.99 | 44.14 | 312,872 | -0.33(-0.75%) |
Nov 26, 2014 | 44.23 | 44.47 | 44.47 | 44.47 | 525,973 | +0.31(+0.70%) |
Nov 25, 2014 | 44.26 | 44.35 | 44.09 | 44.17 | 964,599 | +0.09(+0.21%) |
Nov 24, 2014 | 44.43 | 44.53 | 43.81 | 44.08 | 952,676 | -0.25(-0.56%) |
Nov 21, 2014 | 44.60 | 44.71 | 44.27 | 44.32 | 758,314 | +0.07(+0.15%) |
Nov 20, 2014 | 44.11 | 44.33 | 44.07 | 44.26 | 827,551 | +0.18(+0.41%) |
Nov 19, 2014 | 43.73 | 44.18 | 43.55 | 44.08 | 1,120,704 | +0.22(+0.50%) |
Nov 18, 2014 | 43.94 | 44.13 | 43.80 | 43.86 | 742,165 | -0.07(-0.17%) |
Nov 17, 2014 | 43.76 | 44.18 | 43.76 | 43.93 | 1,083,468 | -0.02(-0.04%) |
Nov 14, 2014 | 43.77 | 43.97 | 43.71 | 43.95 | 761,300 | +0.36(+0.83%) |
Nov 13, 2014 | 43.93 | 44.00 | 43.51 | 43.59 | 709,531 | -0.21(-0.47%) |
Nov 12, 2014 | 43.53 | 43.84 | 43.41 | 43.79 | 718,091 | +0.24(+0.54%) |
Nov 11, 2014 | 43.32 | 43.81 | 43.27 | 43.56 | 692,040 | +0.33(+0.77%) |
Nov 10, 2014 | 43.33 | 43.43 | 43.13 | 43.23 | 705,354 | +0.08(+0.18%) |
Nov 07, 2014 | 42.94 | 43.28 | 42.93 | 43.15 | 801,322 | +0.33(+0.78%) |
Nov 06, 2014 | 43.09 | 43.30 | 42.68 | 42.81 | 857,745 | -0.24(-0.56%) |
Nov 05, 2014 | 42.60 | 43.23 | 42.45 | 43.06 | 993,380 | +0.58(+1.36%) |
Nov 04, 2014 | 42.38 | 42.81 | 42.21 | 42.48 | 985,687 | -0.04(-0.10%) |