Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 38.10 | 38.29 | 37.51 | 37.56 | 11,455,405 | -0.42(-1.10%) |
Jan 29, 2015 | 36.75 | 38.11 | 36.67 | 37.98 | 11,981,248 | +1.55(+4.26%) |
Jan 28, 2015 | 36.87 | 37.09 | 36.38 | 36.43 | 9,104,890 | -0.23(-0.62%) |
Jan 27, 2015 | 36.82 | 36.94 | 36.45 | 36.66 | 5,776,860 | -0.39(-1.06%) |
Jan 26, 2015 | 36.71 | 37.09 | 36.44 | 37.05 | 5,214,785 | +0.24(+0.66%) |
Jan 23, 2015 | 37.33 | 37.33 | 36.77 | 36.81 | 7,945,570 | -0.53(-1.42%) |
Jan 22, 2015 | 37.21 | 37.40 | 36.76 | 37.34 | 6,350,172 | +0.36(+0.98%) |
Jan 21, 2015 | 36.89 | 37.13 | 36.61 | 36.97 | 6,349,127 | -0.13(-0.36%) |
Jan 20, 2015 | 37.49 | 37.55 | 36.83 | 37.11 | 6,148,616 | -0.23(-0.61%) |
Jan 16, 2015 | 36.76 | 37.39 | 36.69 | 37.34 | 5,438,823 | +0.45(+1.23%) |
Jan 15, 2015 | 37.16 | 37.49 | 36.84 | 36.88 | 4,671,486 | -0.28(-0.75%) |
Jan 14, 2015 | 37.17 | 37.48 | 36.87 | 37.16 | 6,989,908 | -0.28(-0.74%) |
Jan 13, 2015 | 38.05 | 38.21 | 37.13 | 37.44 | 8,037,388 | -0.61(-1.61%) |
Jan 12, 2015 | 37.88 | 38.20 | 37.61 | 38.05 | 7,401,727 | +0.32(+0.84%) |
Jan 09, 2015 | 38.19 | 38.29 | 37.66 | 37.73 | 5,681,128 | -0.40(-1.05%) |
Jan 08, 2015 | 37.72 | 38.22 | 37.57 | 38.13 | 5,858,910 | +0.77(+2.06%) |
Jan 07, 2015 | 37.34 | 37.51 | 37.05 | 37.36 | 5,521,890 | +0.30(+0.81%) |
Jan 06, 2015 | 37.56 | 37.66 | 36.67 | 37.06 | 7,893,593 | -0.43(-1.14%) |
Jan 05, 2015 | 37.40 | 37.90 | 37.26 | 37.49 | 6,871,159 | +0.01(+0.02%) |
Jan 02, 2015 | 37.77 | 37.94 | 37.26 | 37.48 | 3,853,926 | -0.10(-0.27%) |
Dec 31, 2014 | 38.15 | 37.58 | 37.58 | 37.58 | 4,095,231 | -0.56(-1.47%) |
Dec 30, 2014 | 38.07 | 38.33 | 38.07 | 38.14 | 3,534,381 | +0.08(+0.20%) |
Dec 29, 2014 | 38.06 | 38.25 | 37.94 | 38.07 | 3,099,784 | -0.21(-0.55%) |
Dec 26, 2014 | 38.24 | 38.55 | 38.16 | 38.27 | 2,464,979 | +0.13(+0.33%) |
Dec 24, 2014 | 38.18 | 38.15 | 38.15 | 38.15 | 3,027,399 | -0.02(-0.04%) |
Dec 23, 2014 | 38.51 | 38.82 | 37.96 | 38.17 | 4,893,128 | -0.54(-1.40%) |
Dec 22, 2014 | 38.34 | 38.82 | 38.32 | 38.71 | 5,787,653 | +0.27(+0.70%) |
Dec 19, 2014 | 38.32 | 38.78 | 38.22 | 38.44 | 13,571,544 | +0.23(+0.61%) |
Dec 18, 2014 | 37.32 | 38.22 | 37.10 | 38.21 | 8,018,254 | +1.26(+3.41%) |
Dec 17, 2014 | 36.29 | 37.03 | 36.24 | 36.95 | 6,051,488 | +0.72(+1.98%) |
Dec 16, 2014 | 36.09 | 37.08 | 35.98 | 36.23 | 7,412,448 | -0.05(-0.14%) |
Dec 15, 2014 | 36.86 | 37.03 | 36.18 | 36.28 | 5,982,166 | -0.19(-0.53%) |
Dec 12, 2014 | 36.83 | 37.19 | 36.45 | 36.47 | 6,218,966 | -0.64(-1.73%) |
Dec 11, 2014 | 37.16 | 37.67 | 36.98 | 37.11 | 4,736,997 | +0.08(+0.20%) |
Dec 10, 2014 | 37.84 | 37.95 | 37.01 | 37.04 | 6,576,103 | -0.89(-2.35%) |
Dec 09, 2014 | 37.84 | 37.96 | 37.46 | 37.93 | 4,257,540 | -0.23(-0.59%) |
Dec 08, 2014 | 37.86 | 38.48 | 37.85 | 38.16 | 5,055,250 | +0.34(+0.91%) |
Dec 05, 2014 | 37.92 | 38.01 | 37.73 | 37.82 | 5,006,717 | -0.16(-0.42%) |
Dec 04, 2014 | 38.12 | 38.36 | 37.77 | 37.97 | 7,640,276 | -0.16(-0.42%) |
Dec 03, 2014 | 37.75 | 38.24 | 37.65 | 38.13 | 5,981,133 | +0.38(+1.02%) |
Dec 02, 2014 | 37.30 | 38.08 | 37.30 | 37.75 | 13,114,666 | +0.75(+2.03%) |
Dec 01, 2014 | 36.96 | 37.20 | 36.89 | 37.00 | 6,397,427 | -0.16(-0.43%) |
Nov 28, 2014 | 37.11 | 37.36 | 37.07 | 37.16 | 2,923,055 | +0.22(+0.59%) |
Nov 26, 2014 | 36.86 | 36.94 | 36.94 | 36.94 | 3,446,074 | +0.08(+0.20%) |
Nov 25, 2014 | 36.99 | 37.05 | 36.71 | 36.86 | 5,572,536 | -0.13(-0.36%) |
Nov 24, 2014 | 36.39 | 37.06 | 36.39 | 37.00 | 4,550,516 | +0.43(+1.16%) |
Nov 21, 2014 | 36.86 | 36.89 | 36.49 | 36.57 | 7,781,512 | +0.02(+0.07%) |
Nov 20, 2014 | 36.15 | 36.59 | 35.94 | 36.55 | 5,824,471 | +0.29(+0.81%) |
Nov 19, 2014 | 36.55 | 36.55 | 36.19 | 36.25 | 4,513,801 | -0.23(-0.62%) |
Nov 18, 2014 | 36.56 | 36.63 | 36.25 | 36.48 | 8,055,883 | -0.01(-0.02%) |
Nov 17, 2014 | 36.49 | 36.69 | 36.40 | 36.49 | 4,638,053 | -0.08(-0.23%) |
Nov 14, 2014 | 37.22 | 37.22 | 36.46 | 36.57 | 5,038,446 | -0.65(-1.75%) |
Nov 13, 2014 | 36.96 | 37.37 | 36.91 | 37.22 | 4,179,276 | +0.30(+0.81%) |
Nov 12, 2014 | 36.89 | 36.98 | 36.68 | 36.92 | 4,175,980 | -0.02(-0.05%) |
Nov 11, 2014 | 36.83 | 37.26 | 36.81 | 36.94 | 3,824,477 | +0.13(+0.36%) |
Nov 10, 2014 | 36.19 | 36.81 | 36.04 | 36.81 | 6,371,615 | +0.60(+1.66%) |
Nov 07, 2014 | 36.54 | 36.57 | 36.04 | 36.20 | 4,782,908 | -0.27(-0.73%) |
Nov 06, 2014 | 36.40 | 36.60 | 36.26 | 36.47 | 4,516,924 | +0.03(+0.07%) |
Nov 05, 2014 | 36.67 | 36.72 | 36.18 | 36.45 | 5,023,167 | +0.04(+0.11%) |
Nov 04, 2014 | 35.91 | 36.43 | 35.91 | 36.40 | 5,015,823 | +0.27(+0.74%) |