Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 38.93 | 39.08 | 38.36 | 38.41 | 5,355,692 | -0.84(-2.14%) |
Jan 29, 2015 | 39.23 | 39.32 | 38.68 | 39.25 | 6,080,785 | -0.33(-0.83%) |
Jan 28, 2015 | 40.43 | 40.68 | 39.53 | 39.58 | 4,258,531 | -0.75(-1.87%) |
Jan 27, 2015 | 39.78 | 40.59 | 39.72 | 40.33 | 6,585,664 | +0.12(+0.29%) |
Jan 26, 2015 | 39.88 | 40.23 | 39.72 | 40.21 | 5,080,224 | +0.29(+0.71%) |
Jan 23, 2015 | 40.02 | 40.05 | 39.69 | 39.93 | 4,099,953 | -0.16(-0.40%) |
Jan 22, 2015 | 39.82 | 40.10 | 39.45 | 40.09 | 4,080,418 | +0.51(+1.29%) |
Jan 21, 2015 | 39.59 | 39.87 | 39.43 | 39.58 | 4,871,974 | -0.23(-0.59%) |
Jan 20, 2015 | 39.23 | 39.92 | 38.95 | 39.81 | 7,120,538 | +0.72(+1.85%) |
Jan 16, 2015 | 39.02 | 39.19 | 38.81 | 39.09 | 5,838,887 | -0.03(-0.07%) |
Jan 15, 2015 | 38.73 | 39.46 | 38.65 | 39.12 | 6,192,872 | +0.39(+1.00%) |
Jan 14, 2015 | 38.36 | 38.78 | 38.27 | 38.73 | 6,050,738 | +0.15(+0.40%) |
Jan 13, 2015 | 38.81 | 38.98 | 38.40 | 38.57 | 4,058,965 | +0.04(+0.11%) |
Jan 12, 2015 | 38.70 | 38.92 | 38.44 | 38.53 | 2,739,633 | -0.28(-0.72%) |
Jan 09, 2015 | 39.22 | 39.28 | 38.64 | 38.81 | 2,804,159 | -0.40(-1.01%) |
Jan 08, 2015 | 38.85 | 39.27 | 38.77 | 39.20 | 5,473,844 | +0.63(+1.63%) |
Jan 07, 2015 | 38.09 | 38.68 | 38.03 | 38.57 | 4,406,726 | +0.80(+2.11%) |
Jan 06, 2015 | 38.08 | 38.21 | 37.69 | 37.78 | 4,181,378 | -0.09(-0.25%) |
Jan 05, 2015 | 37.96 | 38.26 | 37.81 | 37.87 | 5,722,761 | -0.70(-1.81%) |
Jan 02, 2015 | 38.56 | 38.92 | 38.34 | 38.57 | 2,986,323 | -0.16(-0.41%) |
Dec 31, 2014 | 39.35 | 38.73 | 38.73 | 38.73 | 3,465,658 | -0.74(-1.88%) |
Dec 30, 2014 | 39.43 | 39.65 | 39.39 | 39.47 | 1,874,968 | +0.03(+0.07%) |
Dec 29, 2014 | 39.37 | 39.54 | 39.30 | 39.44 | 2,048,892 | -0.05(-0.13%) |
Dec 26, 2014 | 39.46 | 39.63 | 39.40 | 39.49 | 1,451,209 | +0.05(+0.13%) |
Dec 24, 2014 | 39.46 | 39.44 | 39.44 | 39.44 | 1,672,444 | -0.07(-0.18%) |
Dec 23, 2014 | 39.62 | 39.66 | 39.38 | 39.51 | 3,226,730 | +0.02(+0.06%) |
Dec 22, 2014 | 39.18 | 39.50 | 39.08 | 39.49 | 3,509,078 | +0.41(+1.06%) |
Dec 19, 2014 | 38.85 | 39.20 | 38.68 | 39.08 | 6,750,239 | +0.22(+0.56%) |
Dec 18, 2014 | 38.12 | 38.87 | 38.10 | 38.86 | 6,359,543 | +0.96(+2.53%) |
Dec 17, 2014 | 37.42 | 38.06 | 37.33 | 37.90 | 6,379,745 | +0.77(+2.07%) |
Dec 16, 2014 | 37.35 | 38.09 | 37.09 | 37.13 | 5,376,840 | -0.25(-0.66%) |
Dec 15, 2014 | 37.88 | 38.02 | 37.20 | 37.38 | 4,572,049 | -0.46(-1.21%) |
Dec 12, 2014 | 37.81 | 38.16 | 37.77 | 37.83 | 6,354,305 | -0.28(-0.72%) |
Dec 11, 2014 | 37.83 | 38.27 | 37.78 | 38.11 | 5,670,960 | +0.36(+0.94%) |
Dec 10, 2014 | 38.13 | 38.15 | 37.73 | 37.75 | 3,468,315 | -0.21(-0.55%) |
Dec 09, 2014 | 38.19 | 38.35 | 37.84 | 37.96 | 4,071,676 | -0.47(-1.23%) |
Dec 08, 2014 | 38.42 | 38.66 | 38.20 | 38.44 | 3,967,483 | -0.14(-0.36%) |
Dec 05, 2014 | 38.49 | 38.65 | 38.39 | 38.57 | 3,551,874 | +0.09(+0.23%) |
Dec 04, 2014 | 38.45 | 38.63 | 38.30 | 38.49 | 4,039,136 | -0.03(-0.08%) |
Dec 03, 2014 | 38.42 | 38.81 | 38.24 | 38.52 | 6,483,279 | -0.01(-0.02%) |
Dec 02, 2014 | 38.34 | 38.58 | 38.25 | 38.52 | 4,259,786 | +0.30(+0.80%) |
Dec 01, 2014 | 38.15 | 38.31 | 37.92 | 38.22 | 3,007,328 | -0.09(-0.23%) |
Nov 28, 2014 | 37.86 | 38.39 | 37.76 | 38.31 | 2,292,076 | +0.65(+1.74%) |
Nov 26, 2014 | 37.56 | 37.65 | 37.65 | 37.65 | 1,866,610 | +0.15(+0.39%) |
Nov 25, 2014 | 37.40 | 37.65 | 37.32 | 37.51 | 4,895,677 | +0.11(+0.29%) |
Nov 24, 2014 | 37.61 | 37.75 | 37.30 | 37.40 | 3,048,231 | -0.25(-0.68%) |
Nov 21, 2014 | 37.93 | 37.93 | 37.47 | 37.65 | 3,454,601 | +0.15(+0.41%) |
Nov 20, 2014 | 37.63 | 37.65 | 37.43 | 37.50 | 2,120,858 | -0.20(-0.54%) |
Nov 19, 2014 | 37.33 | 37.73 | 37.30 | 37.70 | 2,644,792 | +0.24(+0.64%) |
Nov 18, 2014 | 37.34 | 37.55 | 37.22 | 37.46 | 3,050,602 | +0.17(+0.47%) |
Nov 17, 2014 | 36.90 | 37.35 | 36.89 | 37.29 | 3,024,442 | +0.38(+1.04%) |
Nov 14, 2014 | 37.03 | 37.06 | 36.77 | 36.90 | 3,875,247 | -0.13(-0.35%) |
Nov 13, 2014 | 37.12 | 37.16 | 36.75 | 37.04 | 4,197,629 | +0.03(+0.08%) |
Nov 12, 2014 | 36.74 | 37.09 | 36.69 | 37.01 | 3,602,083 | -0.01(-0.02%) |
Nov 11, 2014 | 36.91 | 37.14 | 36.80 | 37.01 | 3,539,939 | +0.07(+0.20%) |
Nov 10, 2014 | 37.25 | 37.25 | 36.62 | 36.94 | 6,052,733 | -0.36(-0.95%) |
Nov 07, 2014 | 37.37 | 37.86 | 37.11 | 37.30 | 8,868,655 | -1.39(-3.59%) |
Nov 06, 2014 | 38.64 | 38.72 | 38.32 | 38.68 | 2,702,694 | +0.07(+0.19%) |
Nov 05, 2014 | 38.58 | 38.81 | 38.43 | 38.61 | 3,302,497 | +0.23(+0.59%) |
Nov 04, 2014 | 38.28 | 38.46 | 38.19 | 38.39 | 5,375,758 | +0.15(+0.38%) |