Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 36.04 | 36.49 | 35.77 | 36.05 | 2,126,226 | -0.43(-1.19%) |
Jan 29, 2015 | 36.19 | 36.53 | 35.80 | 36.48 | 1,302,091 | +0.40(+1.10%) |
Jan 28, 2015 | 36.87 | 36.87 | 36.09 | 36.09 | 1,672,016 | -0.38(-1.04%) |
Jan 27, 2015 | 35.98 | 36.67 | 35.76 | 36.47 | 1,362,402 | +0.06(+0.15%) |
Jan 26, 2015 | 36.21 | 36.45 | 35.98 | 36.41 | 988,452 | +0.20(+0.56%) |
Jan 23, 2015 | 36.63 | 36.63 | 36.03 | 36.21 | 997,155 | -0.44(-1.21%) |
Jan 22, 2015 | 35.99 | 36.70 | 35.73 | 36.65 | 1,601,768 | +0.91(+2.53%) |
Jan 21, 2015 | 35.50 | 35.94 | 35.39 | 35.75 | 1,837,988 | +0.10(+0.29%) |
Jan 20, 2015 | 36.04 | 36.15 | 35.39 | 35.64 | 1,569,296 | -0.31(-0.87%) |
Jan 16, 2015 | 35.52 | 36.05 | 35.38 | 35.96 | 1,393,099 | +0.36(+1.01%) |
Jan 15, 2015 | 36.68 | 36.79 | 35.51 | 35.60 | 3,049,935 | -1.03(-2.80%) |
Jan 14, 2015 | 36.80 | 36.90 | 35.96 | 36.62 | 2,631,313 | -0.71(-1.91%) |
Jan 13, 2015 | 37.42 | 37.71 | 36.99 | 37.34 | 2,756,678 | +0.37(+1.00%) |
Jan 12, 2015 | 37.54 | 37.58 | 36.78 | 36.97 | 1,120,834 | -0.63(-1.67%) |
Jan 09, 2015 | 38.71 | 38.87 | 37.55 | 37.59 | 1,005,738 | -0.42(-1.09%) |
Jan 08, 2015 | 37.93 | 38.19 | 37.72 | 38.01 | 1,517,215 | +0.71(+1.91%) |
Jan 07, 2015 | 37.51 | 37.61 | 36.96 | 37.30 | 1,835,128 | +0.41(+1.10%) |
Jan 06, 2015 | 37.67 | 37.73 | 36.61 | 36.89 | 2,645,339 | -0.82(-2.18%) |
Jan 05, 2015 | 38.46 | 38.80 | 37.47 | 37.71 | 2,020,863 | -1.40(-3.59%) |
Jan 02, 2015 | 39.37 | 39.62 | 38.88 | 39.12 | 1,060,462 | -0.05(-0.12%) |
Dec 31, 2014 | 39.71 | 39.16 | 39.16 | 39.16 | 779,647 | -0.44(-1.12%) |
Dec 30, 2014 | 39.54 | 39.73 | 39.41 | 39.61 | 646,348 | -0.09(-0.23%) |
Dec 29, 2014 | 39.69 | 40.06 | 39.60 | 39.70 | 650,328 | -0.10(-0.26%) |
Dec 26, 2014 | 39.79 | 39.99 | 39.65 | 39.80 | 522,268 | +0.06(+0.16%) |
Dec 24, 2014 | 39.66 | 39.74 | 39.74 | 39.74 | 404,161 | +0.08(+0.21%) |
Dec 23, 2014 | 39.28 | 39.73 | 39.13 | 39.65 | 1,097,259 | +0.59(+1.51%) |
Dec 22, 2014 | 39.20 | 39.54 | 38.89 | 39.06 | 1,190,857 | -0.15(-0.38%) |
Dec 19, 2014 | 38.94 | 39.37 | 38.64 | 39.21 | 1,880,935 | +0.34(+0.88%) |
Dec 18, 2014 | 38.67 | 38.87 | 38.17 | 38.87 | 2,198,249 | +0.86(+2.26%) |
Dec 17, 2014 | 37.27 | 38.05 | 37.20 | 38.01 | 2,847,314 | +0.90(+2.42%) |
Dec 16, 2014 | 36.73 | 37.33 | 36.36 | 37.11 | 2,609,612 | +0.18(+0.50%) |
Dec 15, 2014 | 37.39 | 37.70 | 36.62 | 36.93 | 1,976,669 | -0.09(-0.25%) |
Dec 12, 2014 | 37.84 | 37.98 | 36.95 | 37.02 | 2,181,244 | -1.18(-3.10%) |
Dec 11, 2014 | 38.12 | 38.46 | 38.07 | 38.20 | 1,738,843 | +0.28(+0.73%) |
Dec 10, 2014 | 38.93 | 39.17 | 37.76 | 37.93 | 2,135,333 | -1.08(-2.77%) |
Dec 09, 2014 | 38.59 | 39.02 | 38.29 | 39.01 | 2,303,310 | +0.04(+0.09%) |
Dec 08, 2014 | 38.89 | 39.24 | 38.78 | 38.97 | 1,866,865 | -0.04(-0.09%) |
Dec 05, 2014 | 38.92 | 39.27 | 38.86 | 39.01 | 1,564,803 | +0.28(+0.72%) |
Dec 04, 2014 | 38.65 | 38.76 | 38.46 | 38.73 | 1,399,325 | +0.09(+0.24%) |
Dec 03, 2014 | 38.57 | 38.87 | 38.48 | 38.64 | 1,234,913 | +0.09(+0.24%) |
Dec 02, 2014 | 38.43 | 38.86 | 38.20 | 38.55 | 1,898,193 | +0.21(+0.55%) |
Dec 01, 2014 | 38.53 | 38.72 | 38.01 | 38.33 | 1,287,841 | -0.37(-0.95%) |
Nov 28, 2014 | 38.77 | 38.85 | 38.51 | 38.70 | 526,481 | -0.08(-0.21%) |
Nov 26, 2014 | 38.74 | 38.79 | 38.79 | 38.79 | 839,811 | +0.02(+0.05%) |
Nov 25, 2014 | 38.52 | 38.83 | 37.34 | 38.77 | 2,333,137 | +0.23(+0.60%) |
Nov 24, 2014 | 38.67 | 38.95 | 38.33 | 38.54 | 1,508,205 | -0.06(-0.14%) |
Nov 21, 2014 | 38.86 | 38.97 | 38.31 | 38.59 | 2,864,039 | +0.13(+0.34%) |
Nov 20, 2014 | 38.16 | 38.48 | 37.90 | 38.46 | 1,732,544 | +0.17(+0.43%) |
Nov 19, 2014 | 38.36 | 38.70 | 38.11 | 38.30 | 2,563,665 | -0.14(-0.36%) |
Nov 18, 2014 | 37.83 | 38.53 | 37.83 | 38.43 | 4,324,151 | +0.69(+1.84%) |
Nov 17, 2014 | 37.20 | 37.74 | 37.01 | 37.74 | 4,725,531 | +0.66(+1.77%) |
Nov 14, 2014 | 36.50 | 37.14 | 36.44 | 37.09 | 6,141,017 | +0.80(+2.22%) |
Nov 13, 2014 | 36.18 | 36.44 | 36.14 | 36.28 | 14,048,485 | -0.67(-1.83%) |
Nov 12, 2014 | 37.06 | 37.33 | 36.89 | 36.96 | 1,383,331 | -0.26(-0.70%) |
Nov 11, 2014 | 37.22 | 37.34 | 36.96 | 37.22 | 1,217,929 | +0.02(+0.05%) |
Nov 10, 2014 | 37.39 | 37.75 | 37.07 | 37.20 | 1,340,649 | -0.24(-0.64%) |
Nov 07, 2014 | 36.73 | 37.61 | 36.60 | 37.44 | 2,327,157 | +0.81(+2.22%) |
Nov 06, 2014 | 36.51 | 36.86 | 36.18 | 36.62 | 2,184,205 | +0.41(+1.12%) |
Nov 05, 2014 | 36.40 | 36.73 | 35.53 | 36.22 | 2,075,060 | -0.18(-0.48%) |
Nov 04, 2014 | 36.45 | 36.65 | 36.18 | 36.39 | 1,509,175 | -0.06(-0.18%) |