Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 36.24 | 36.69 | 35.97 | 36.25 | 2,114,747 | -0.44(-1.19%) |
Jan 29, 2015 | 36.39 | 36.73 | 36.00 | 36.68 | 1,295,061 | +0.40(+1.10%) |
Jan 28, 2015 | 37.07 | 37.07 | 36.28 | 36.28 | 1,662,989 | -0.38(-1.04%) |
Jan 27, 2015 | 36.17 | 36.87 | 35.96 | 36.66 | 1,355,046 | +0.06(+0.15%) |
Jan 26, 2015 | 36.40 | 36.65 | 36.17 | 36.61 | 983,116 | +0.20(+0.56%) |
Jan 23, 2015 | 36.83 | 36.83 | 36.23 | 36.40 | 991,771 | -0.45(-1.21%) |
Jan 22, 2015 | 36.18 | 36.90 | 35.92 | 36.85 | 1,593,120 | +0.91(+2.53%) |
Jan 21, 2015 | 35.69 | 36.13 | 35.59 | 35.94 | 1,828,065 | +0.10(+0.29%) |
Jan 20, 2015 | 36.24 | 36.35 | 35.58 | 35.84 | 1,560,824 | -0.32(-0.87%) |
Jan 16, 2015 | 35.72 | 36.25 | 35.57 | 36.15 | 1,385,578 | +0.36(+1.01%) |
Jan 15, 2015 | 36.88 | 36.99 | 35.71 | 35.79 | 3,033,469 | -1.03(-2.80%) |
Jan 14, 2015 | 37.00 | 37.10 | 36.16 | 36.82 | 2,617,107 | -0.72(-1.91%) |
Jan 13, 2015 | 37.62 | 37.92 | 37.19 | 37.54 | 2,741,795 | +0.37(+1.00%) |
Jan 12, 2015 | 37.74 | 37.78 | 36.98 | 37.17 | 1,114,783 | -0.63(-1.67%) |
Jan 09, 2015 | 38.92 | 39.08 | 37.75 | 37.80 | 1,000,308 | -0.42(-1.09%) |
Jan 08, 2015 | 38.13 | 38.39 | 37.93 | 38.22 | 1,509,024 | +0.72(+1.91%) |
Jan 07, 2015 | 37.71 | 37.82 | 37.16 | 37.50 | 1,825,221 | +0.41(+1.10%) |
Jan 06, 2015 | 37.87 | 37.94 | 36.81 | 37.09 | 2,631,058 | -0.83(-2.18%) |
Jan 05, 2015 | 38.67 | 39.02 | 37.68 | 37.92 | 2,009,953 | -1.41(-3.59%) |
Jan 02, 2015 | 39.58 | 39.83 | 39.09 | 39.33 | 1,054,737 | -0.05(-0.12%) |
Dec 31, 2014 | 39.93 | 39.38 | 39.38 | 39.38 | 775,437 | -0.45(-1.12%) |
Dec 30, 2014 | 39.76 | 39.94 | 39.62 | 39.82 | 642,858 | -0.09(-0.23%) |
Dec 29, 2014 | 39.91 | 40.28 | 39.81 | 39.92 | 646,817 | -0.10(-0.26%) |
Dec 26, 2014 | 40.01 | 40.20 | 39.86 | 40.02 | 519,448 | +0.06(+0.16%) |
Dec 24, 2014 | 39.88 | 39.95 | 39.95 | 39.95 | 401,979 | +0.08(+0.21%) |
Dec 23, 2014 | 39.49 | 39.94 | 39.34 | 39.87 | 1,091,335 | +0.59(+1.51%) |
Dec 22, 2014 | 39.41 | 39.76 | 39.10 | 39.28 | 1,184,427 | -0.15(-0.38%) |
Dec 19, 2014 | 39.15 | 39.58 | 38.85 | 39.42 | 1,870,780 | +0.34(+0.88%) |
Dec 18, 2014 | 38.88 | 39.08 | 38.37 | 39.08 | 2,186,381 | +0.86(+2.26%) |
Dec 17, 2014 | 37.47 | 38.26 | 37.40 | 38.22 | 2,831,942 | +0.90(+2.42%) |
Dec 16, 2014 | 36.92 | 37.53 | 36.56 | 37.31 | 2,595,523 | +0.19(+0.50%) |
Dec 15, 2014 | 37.59 | 37.91 | 36.82 | 37.13 | 1,965,998 | -0.09(-0.25%) |
Dec 12, 2014 | 38.05 | 38.19 | 37.15 | 37.22 | 2,169,468 | -1.19(-3.10%) |
Dec 11, 2014 | 38.33 | 38.67 | 38.27 | 38.41 | 1,729,455 | +0.28(+0.73%) |
Dec 10, 2014 | 39.15 | 39.39 | 37.97 | 38.13 | 2,123,805 | -1.09(-2.77%) |
Dec 09, 2014 | 38.80 | 39.23 | 38.49 | 39.22 | 2,290,874 | +0.04(+0.09%) |
Dec 08, 2014 | 39.10 | 39.45 | 38.99 | 39.18 | 1,856,786 | -0.04(-0.09%) |
Dec 05, 2014 | 39.14 | 39.48 | 39.07 | 39.22 | 1,556,354 | +0.28(+0.72%) |
Dec 04, 2014 | 38.86 | 38.97 | 38.67 | 38.94 | 1,391,770 | +0.09(+0.24%) |
Dec 03, 2014 | 38.78 | 39.08 | 38.69 | 38.85 | 1,228,246 | +0.09(+0.24%) |
Dec 02, 2014 | 38.64 | 39.08 | 38.41 | 38.75 | 1,887,945 | +0.21(+0.55%) |
Dec 01, 2014 | 38.74 | 38.93 | 38.22 | 38.54 | 1,280,888 | -0.37(-0.96%) |
Nov 28, 2014 | 38.98 | 39.06 | 38.72 | 38.91 | 523,639 | -0.08(-0.21%) |
Nov 26, 2014 | 38.95 | 39.00 | 39.00 | 39.00 | 835,277 | +0.02(+0.05%) |
Nov 25, 2014 | 38.73 | 39.04 | 37.55 | 38.98 | 2,320,541 | +0.23(+0.60%) |
Nov 24, 2014 | 38.88 | 39.16 | 38.54 | 38.75 | 1,500,062 | -0.06(-0.14%) |
Nov 21, 2014 | 39.07 | 39.18 | 38.51 | 38.80 | 2,848,576 | +0.13(+0.34%) |
Nov 20, 2014 | 38.36 | 38.69 | 38.10 | 38.67 | 1,723,190 | +0.17(+0.43%) |
Nov 19, 2014 | 38.57 | 38.91 | 38.32 | 38.50 | 2,549,824 | -0.14(-0.36%) |
Nov 18, 2014 | 38.04 | 38.74 | 38.04 | 38.64 | 4,300,806 | +0.70(+1.84%) |
Nov 17, 2014 | 37.40 | 37.95 | 37.21 | 37.95 | 4,700,018 | +0.66(+1.77%) |
Nov 14, 2014 | 36.70 | 37.34 | 36.64 | 37.29 | 6,107,863 | +0.81(+2.22%) |
Nov 13, 2014 | 36.38 | 36.64 | 36.34 | 36.48 | 13,972,640 | -0.68(-1.83%) |
Nov 12, 2014 | 37.26 | 37.53 | 37.09 | 37.16 | 1,375,863 | -0.26(-0.70%) |
Nov 11, 2014 | 37.43 | 37.54 | 37.16 | 37.42 | 1,211,354 | +0.02(+0.05%) |
Nov 10, 2014 | 37.59 | 37.96 | 37.27 | 37.40 | 1,333,411 | -0.24(-0.64%) |
Nov 07, 2014 | 36.93 | 37.82 | 36.80 | 37.64 | 2,314,593 | +0.82(+2.22%) |
Nov 06, 2014 | 36.71 | 37.06 | 36.38 | 36.82 | 2,172,413 | +0.41(+1.12%) |
Nov 05, 2014 | 36.60 | 36.93 | 35.73 | 36.41 | 2,063,857 | -0.18(-0.48%) |
Nov 04, 2014 | 36.65 | 36.85 | 36.38 | 36.59 | 1,501,028 | -0.07(-0.18%) |