Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 35.76 | 35.87 | 35.34 | 35.41 | 14,655,007 | -0.44(-1.24%) |
Jan 29, 2015 | 35.54 | 35.93 | 35.22 | 35.86 | 18,949,330 | +0.34(+0.95%) |
Jan 28, 2015 | 36.22 | 36.33 | 35.52 | 35.52 | 14,700,997 | -0.06(-0.17%) |
Jan 27, 2015 | 36.03 | 36.03 | 35.42 | 35.58 | 12,159,246 | -1.06(-2.88%) |
Jan 26, 2015 | 36.74 | 36.79 | 36.52 | 36.64 | 10,967,311 | -0.15(-0.41%) |
Jan 23, 2015 | 36.79 | 36.96 | 36.67 | 36.79 | 7,300,008 | -0.01(-0.02%) |
Jan 22, 2015 | 36.30 | 36.82 | 36.00 | 36.80 | 9,929,213 | +0.59(+1.64%) |
Jan 21, 2015 | 35.98 | 36.35 | 35.80 | 36.20 | 15,683,220 | +0.06(+0.17%) |
Jan 20, 2015 | 36.05 | 36.22 | 35.68 | 36.14 | 13,538,819 | +0.30(+0.84%) |
Jan 16, 2015 | 35.38 | 35.87 | 35.36 | 35.84 | 21,207,246 | +0.35(+0.98%) |
Jan 15, 2015 | 36.10 | 36.19 | 35.46 | 35.49 | 10,510,108 | -0.46(-1.28%) |
Jan 14, 2015 | 35.86 | 36.11 | 35.62 | 35.95 | 9,950,051 | -0.20(-0.56%) |
Jan 13, 2015 | 36.49 | 36.94 | 35.90 | 36.16 | 13,159,667 | -0.03(-0.07%) |
Jan 12, 2015 | 36.59 | 36.66 | 36.06 | 36.18 | 6,342,233 | -0.43(-1.16%) |
Jan 09, 2015 | 36.83 | 36.92 | 36.34 | 36.61 | 10,332,276 | -0.12(-0.31%) |
Jan 08, 2015 | 36.23 | 36.80 | 36.17 | 36.72 | 16,013,171 | +0.79(+2.20%) |
Jan 07, 2015 | 35.91 | 36.02 | 35.68 | 35.94 | 7,362,888 | +0.30(+0.85%) |
Jan 06, 2015 | 36.17 | 36.17 | 35.46 | 35.63 | 9,854,178 | -0.43(-1.21%) |
Jan 05, 2015 | 36.49 | 36.49 | 35.96 | 36.07 | 8,106,611 | -0.56(-1.53%) |
Jan 02, 2015 | 36.93 | 37.02 | 36.44 | 36.63 | 9,572,071 | -0.07(-0.19%) |
Dec 31, 2014 | 37.23 | 36.70 | 36.70 | 36.70 | 6,710,182 | -0.41(-1.10%) |
Dec 30, 2014 | 37.30 | 37.35 | 37.07 | 37.11 | 6,200,814 | -0.27(-0.71%) |
Dec 29, 2014 | 37.42 | 37.52 | 37.34 | 37.37 | 5,226,228 | -0.19(-0.50%) |
Dec 26, 2014 | 37.47 | 37.63 | 37.45 | 37.56 | 2,567,336 | +0.16(+0.43%) |
Dec 24, 2014 | 37.52 | 37.40 | 37.40 | 37.40 | 2,992,218 | -0.04(-0.09%) |
Dec 23, 2014 | 37.50 | 37.56 | 37.41 | 37.43 | 7,548,624 | +0.10(+0.26%) |
Dec 22, 2014 | 37.04 | 37.34 | 36.97 | 37.34 | 6,848,261 | +0.44(+1.20%) |
Dec 19, 2014 | 37.01 | 37.09 | 36.85 | 36.89 | 13,176,784 | +0.04(+0.11%) |
Dec 18, 2014 | 36.46 | 36.87 | 36.36 | 36.85 | 12,055,730 | +1.02(+2.86%) |
Dec 17, 2014 | 35.27 | 35.94 | 35.27 | 35.83 | 17,309,974 | +0.66(+1.88%) |
Dec 16, 2014 | 35.39 | 36.03 | 35.17 | 35.17 | 17,727,434 | -0.48(-1.34%) |
Dec 15, 2014 | 36.10 | 36.25 | 35.48 | 35.64 | 11,610,757 | -0.22(-0.60%) |
Dec 12, 2014 | 36.12 | 36.39 | 35.82 | 35.86 | 10,174,394 | -0.54(-1.49%) |
Dec 11, 2014 | 36.30 | 36.82 | 36.30 | 36.40 | 10,205,741 | +0.16(+0.44%) |
Dec 10, 2014 | 36.81 | 36.81 | 36.17 | 36.24 | 9,367,498 | -0.56(-1.51%) |
Dec 09, 2014 | 36.32 | 36.85 | 36.20 | 36.80 | 9,312,155 | -0.01(-0.02%) |
Dec 08, 2014 | 37.12 | 37.18 | 36.65 | 36.81 | 7,577,250 | -0.38(-1.02%) |
Dec 05, 2014 | 37.26 | 37.33 | 37.10 | 37.19 | 8,131,689 | -0.04(-0.12%) |
Dec 04, 2014 | 37.21 | 37.35 | 37.09 | 37.23 | 4,266,432 | +0.00(+0.00%) |
Dec 03, 2014 | 37.18 | 37.29 | 37.02 | 37.23 | 4,838,133 | +0.13(+0.36%) |
Dec 02, 2014 | 37.07 | 37.16 | 36.95 | 37.10 | 6,377,445 | +0.01(+0.04%) |
Dec 01, 2014 | 37.43 | 37.47 | 36.93 | 37.09 | 13,180,161 | -0.43(-1.14%) |
Nov 28, 2014 | 37.41 | 37.59 | 37.34 | 37.51 | 6,153,073 | +0.18(+0.47%) |
Nov 26, 2014 | 37.01 | 37.34 | 37.34 | 37.34 | 11,599,178 | +0.34(+0.91%) |
Nov 25, 2014 | 37.04 | 37.15 | 36.98 | 37.00 | 5,373,870 | +0.02(+0.05%) |
Nov 24, 2014 | 36.86 | 36.99 | 36.76 | 36.98 | 3,526,123 | +0.19(+0.53%) |
Nov 21, 2014 | 37.03 | 37.05 | 36.64 | 36.79 | 7,319,958 | +0.05(+0.14%) |
Nov 20, 2014 | 36.43 | 36.74 | 36.36 | 36.74 | 5,546,372 | +0.19(+0.51%) |
Nov 19, 2014 | 36.80 | 36.80 | 36.38 | 36.55 | 8,117,188 | -0.24(-0.65%) |
Nov 18, 2014 | 36.64 | 36.87 | 36.63 | 36.79 | 5,470,543 | +0.12(+0.34%) |
Nov 17, 2014 | 36.63 | 36.72 | 36.49 | 36.67 | 4,680,799 | -0.07(-0.19%) |
Nov 14, 2014 | 36.49 | 36.74 | 36.49 | 36.74 | 4,919,328 | +0.26(+0.70%) |
Nov 13, 2014 | 36.38 | 36.60 | 36.31 | 36.48 | 6,111,829 | +0.19(+0.54%) |
Nov 12, 2014 | 36.06 | 36.31 | 36.04 | 36.29 | 5,115,642 | +0.11(+0.32%) |
Nov 11, 2014 | 36.18 | 36.19 | 36.02 | 36.17 | 3,459,351 | +0.02(+0.05%) |
Nov 10, 2014 | 36.04 | 36.19 | 35.98 | 36.15 | 5,460,336 | +0.10(+0.27%) |
Nov 07, 2014 | 36.05 | 36.09 | 35.88 | 36.06 | 8,467,243 | +0.04(+0.12%) |
Nov 06, 2014 | 36.01 | 36.04 | 35.79 | 36.01 | 9,728,881 | -0.02(-0.05%) |
Nov 05, 2014 | 36.15 | 36.17 | 35.87 | 36.03 | 8,243,415 | +0.10(+0.27%) |
Nov 04, 2014 | 35.89 | 36.03 | 35.71 | 35.93 | 7,286,447 | -0.01(-0.02%) |