Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 36.77 | 36.95 | 35.95 | 36.00 | 7,002,947 | -1.00(-2.69%) |
Jan 29, 2015 | 36.73 | 37.09 | 36.20 | 37.00 | 4,765,027 | +0.33(+0.91%) |
Jan 28, 2015 | 37.29 | 37.52 | 36.61 | 36.67 | 4,245,536 | -0.61(-1.64%) |
Jan 27, 2015 | 37.03 | 37.56 | 36.87 | 37.28 | 4,167,264 | -0.01(-0.02%) |
Jan 26, 2015 | 36.81 | 37.46 | 36.67 | 37.28 | 4,077,110 | +0.32(+0.88%) |
Jan 23, 2015 | 36.99 | 37.29 | 36.72 | 36.96 | 3,860,840 | -0.16(-0.44%) |
Jan 22, 2015 | 37.05 | 37.42 | 36.70 | 37.12 | 5,890,355 | +0.29(+0.80%) |
Jan 21, 2015 | 36.36 | 37.09 | 36.22 | 36.83 | 5,164,920 | +0.39(+1.06%) |
Jan 20, 2015 | 36.43 | 36.65 | 35.96 | 36.44 | 6,921,057 | -0.37(-1.01%) |
Jan 16, 2015 | 36.36 | 36.87 | 36.21 | 36.81 | 4,081,550 | +0.36(+1.00%) |
Jan 15, 2015 | 36.63 | 36.88 | 36.17 | 36.45 | 5,515,710 | -0.19(-0.51%) |
Jan 14, 2015 | 36.80 | 37.13 | 36.17 | 36.63 | 5,497,849 | -0.64(-1.72%) |
Jan 13, 2015 | 37.31 | 37.89 | 36.96 | 37.28 | 5,743,877 | +0.05(+0.15%) |
Jan 12, 2015 | 37.83 | 37.83 | 37.04 | 37.22 | 4,968,852 | -0.47(-1.25%) |
Jan 09, 2015 | 38.19 | 38.36 | 37.68 | 37.69 | 4,783,066 | -0.32(-0.85%) |
Jan 08, 2015 | 38.06 | 38.29 | 37.48 | 38.02 | 9,666,239 | -0.56(-1.46%) |
Jan 07, 2015 | 38.37 | 38.80 | 38.31 | 38.58 | 3,690,689 | +0.57(+1.50%) |
Jan 06, 2015 | 38.96 | 38.98 | 37.79 | 38.01 | 6,289,152 | -0.76(-1.97%) |
Jan 05, 2015 | 39.72 | 39.90 | 38.59 | 38.77 | 4,958,062 | -1.39(-3.46%) |
Jan 02, 2015 | 40.30 | 40.61 | 39.83 | 40.16 | 2,642,000 | +0.02(+0.04%) |
Dec 31, 2014 | 40.84 | 40.15 | 40.15 | 40.15 | 3,361,343 | -0.69(-1.68%) |
Dec 30, 2014 | 41.04 | 41.22 | 40.67 | 40.83 | 2,885,072 | -0.19(-0.45%) |
Dec 29, 2014 | 41.11 | 41.31 | 40.80 | 41.02 | 2,274,148 | -0.22(-0.54%) |
Dec 26, 2014 | 40.99 | 41.41 | 40.94 | 41.24 | 1,712,896 | +0.24(+0.58%) |
Dec 24, 2014 | 41.04 | 41.00 | 41.00 | 41.00 | 2,233,728 | -0.05(-0.11%) |
Dec 23, 2014 | 40.83 | 41.45 | 40.56 | 41.05 | 5,297,983 | +0.35(+0.85%) |
Dec 22, 2014 | 40.46 | 40.84 | 40.25 | 40.70 | 4,113,832 | +0.37(+0.92%) |
Dec 19, 2014 | 39.69 | 40.75 | 39.61 | 40.33 | 9,297,970 | +0.83(+2.11%) |
Dec 18, 2014 | 38.80 | 39.54 | 38.77 | 39.50 | 6,248,811 | +1.17(+3.06%) |
Dec 17, 2014 | 38.13 | 38.67 | 37.98 | 38.33 | 6,261,607 | +0.25(+0.65%) |
Dec 16, 2014 | 38.64 | 39.19 | 38.05 | 38.08 | 4,842,462 | -0.39(-1.02%) |
Dec 15, 2014 | 38.69 | 38.96 | 38.16 | 38.47 | 4,502,887 | -0.02(-0.04%) |
Dec 12, 2014 | 38.96 | 39.45 | 38.46 | 38.49 | 5,006,218 | -0.81(-2.06%) |
Dec 11, 2014 | 39.76 | 40.19 | 39.14 | 39.30 | 5,228,092 | -0.29(-0.72%) |
Dec 10, 2014 | 40.70 | 40.87 | 39.48 | 39.58 | 5,645,616 | -1.37(-3.34%) |
Dec 09, 2014 | 40.37 | 41.21 | 40.06 | 40.95 | 5,757,116 | +0.45(+1.11%) |
Dec 08, 2014 | 41.15 | 41.32 | 40.39 | 40.50 | 5,845,640 | -0.61(-1.48%) |
Dec 05, 2014 | 40.73 | 41.13 | 40.67 | 41.11 | 4,852,498 | +0.36(+0.89%) |
Dec 04, 2014 | 41.13 | 41.62 | 40.57 | 40.75 | 5,114,822 | -0.72(-1.73%) |
Dec 03, 2014 | 41.17 | 41.53 | 41.07 | 41.47 | 6,211,868 | +0.31(+0.75%) |
Dec 02, 2014 | 40.72 | 41.39 | 40.72 | 41.16 | 6,260,235 | +0.66(+1.62%) |
Dec 01, 2014 | 40.66 | 40.87 | 40.05 | 40.50 | 5,747,616 | -0.17(-0.42%) |
Nov 28, 2014 | 41.21 | 41.24 | 40.66 | 40.67 | 3,895,495 | -0.39(-0.94%) |
Nov 26, 2014 | 40.94 | 41.06 | 41.06 | 41.06 | 2,429,306 | +0.19(+0.47%) |
Nov 25, 2014 | 40.81 | 41.17 | 40.63 | 40.87 | 3,794,884 | -0.02(-0.04%) |
Nov 24, 2014 | 40.72 | 41.17 | 40.62 | 40.88 | 3,509,395 | +0.19(+0.46%) |
Nov 21, 2014 | 40.97 | 41.33 | 40.46 | 40.70 | 4,748,300 | +0.11(+0.27%) |
Nov 20, 2014 | 40.10 | 40.63 | 40.01 | 40.59 | 2,883,545 | +0.27(+0.67%) |
Nov 19, 2014 | 40.15 | 40.36 | 39.99 | 40.32 | 2,631,404 | +0.16(+0.40%) |
Nov 18, 2014 | 40.08 | 40.34 | 39.98 | 40.16 | 3,218,007 | +0.20(+0.50%) |
Nov 17, 2014 | 39.39 | 40.08 | 39.31 | 39.95 | 3,765,596 | +0.49(+1.25%) |
Nov 14, 2014 | 39.13 | 39.47 | 39.02 | 39.46 | 3,559,865 | +0.41(+1.06%) |
Nov 13, 2014 | 39.19 | 39.32 | 38.68 | 39.05 | 3,325,218 | +0.08(+0.20%) |
Nov 12, 2014 | 39.18 | 39.19 | 38.78 | 38.97 | 2,917,182 | -0.31(-0.80%) |
Nov 11, 2014 | 39.12 | 39.49 | 39.05 | 39.29 | 2,628,300 | +0.27(+0.69%) |
Nov 10, 2014 | 38.96 | 39.02 | 38.71 | 39.02 | 2,665,066 | +0.17(+0.44%) |
Nov 07, 2014 | 38.34 | 38.94 | 38.34 | 38.85 | 3,007,748 | +0.45(+1.16%) |
Nov 06, 2014 | 38.69 | 38.93 | 38.38 | 38.40 | 4,409,040 | -0.26(-0.68%) |
Nov 05, 2014 | 38.77 | 38.83 | 38.31 | 38.66 | 5,604,366 | +0.59(+1.55%) |
Nov 04, 2014 | 37.70 | 38.23 | 37.35 | 38.07 | 6,862,112 | +1.76(+4.85%) |