Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 36.42 | 36.66 | 35.20 | 35.28 | 8,806,619 | -1.41(-3.85%) |
Jan 29, 2015 | 35.72 | 36.86 | 35.67 | 36.69 | 8,072,532 | +0.73(+2.03%) |
Jan 28, 2015 | 36.30 | 36.73 | 35.93 | 35.96 | 12,284,273 | +0.29(+0.81%) |
Jan 27, 2015 | 36.88 | 36.88 | 35.32 | 35.67 | 12,921,475 | -1.25(-3.38%) |
Jan 26, 2015 | 36.83 | 37.65 | 35.33 | 36.92 | 24,510,252 | -3.08(-7.69%) |
Jan 23, 2015 | 40.10 | 40.27 | 39.67 | 39.99 | 4,150,490 | +0.02(+0.06%) |
Jan 22, 2015 | 39.47 | 40.29 | 38.95 | 39.97 | 5,700,794 | +0.41(+1.03%) |
Jan 21, 2015 | 39.20 | 39.78 | 39.00 | 39.56 | 2,758,201 | +0.11(+0.27%) |
Jan 20, 2015 | 39.77 | 39.99 | 38.97 | 39.45 | 2,836,066 | -0.18(-0.46%) |
Jan 16, 2015 | 38.98 | 39.71 | 38.60 | 39.63 | 4,000,160 | +0.71(+1.81%) |
Jan 15, 2015 | 40.38 | 40.60 | 38.82 | 38.93 | 5,683,152 | -1.44(-3.58%) |
Jan 14, 2015 | 40.14 | 40.46 | 39.76 | 40.37 | 2,832,085 | -0.10(-0.25%) |
Jan 13, 2015 | 41.06 | 41.82 | 40.08 | 40.47 | 3,430,296 | -0.18(-0.45%) |
Jan 12, 2015 | 41.41 | 41.53 | 40.48 | 40.65 | 3,355,933 | -0.88(-2.11%) |
Jan 09, 2015 | 41.10 | 41.86 | 40.92 | 41.53 | 4,073,189 | +0.63(+1.55%) |
Jan 08, 2015 | 40.63 | 41.36 | 40.32 | 40.90 | 5,526,662 | +0.73(+1.81%) |
Jan 07, 2015 | 40.07 | 40.50 | 39.49 | 40.17 | 3,018,110 | +0.26(+0.64%) |
Jan 06, 2015 | 41.19 | 41.20 | 39.76 | 39.92 | 5,480,827 | -1.13(-2.76%) |
Jan 05, 2015 | 41.17 | 41.57 | 40.75 | 41.05 | 3,614,895 | -0.22(-0.53%) |
Jan 02, 2015 | 41.67 | 42.01 | 40.94 | 41.27 | 3,835,376 | -0.30(-0.72%) |
Dec 31, 2014 | 42.23 | 41.57 | 41.57 | 41.57 | 2,810,511 | -0.47(-1.12%) |
Dec 30, 2014 | 42.52 | 42.58 | 42.03 | 42.03 | 2,760,608 | -0.59(-1.38%) |
Dec 29, 2014 | 42.87 | 43.09 | 42.34 | 42.62 | 3,286,548 | -0.36(-0.83%) |
Dec 26, 2014 | 43.00 | 43.12 | 42.82 | 42.98 | 1,167,415 | -0.04(-0.09%) |
Dec 24, 2014 | 43.09 | 43.02 | 43.02 | 43.02 | 1,886,260 | +0.11(+0.25%) |
Dec 23, 2014 | 43.22 | 43.38 | 42.79 | 42.91 | 2,352,008 | +0.01(+0.03%) |
Dec 22, 2014 | 42.63 | 42.97 | 42.51 | 42.90 | 2,834,589 | +0.14(+0.34%) |
Dec 19, 2014 | 42.22 | 43.33 | 42.22 | 42.75 | 7,194,269 | +0.49(+1.17%) |
Dec 18, 2014 | 41.36 | 42.26 | 41.25 | 42.26 | 5,058,959 | +1.63(+4.00%) |
Dec 17, 2014 | 39.56 | 40.73 | 39.52 | 40.63 | 4,008,862 | +1.09(+2.75%) |
Dec 16, 2014 | 39.63 | 40.59 | 39.30 | 39.55 | 3,100,581 | -0.27(-0.69%) |
Dec 15, 2014 | 40.43 | 40.53 | 39.47 | 39.82 | 3,351,797 | -0.21(-0.52%) |
Dec 12, 2014 | 40.68 | 40.78 | 39.97 | 40.03 | 3,588,681 | -0.91(-2.23%) |
Dec 11, 2014 | 40.99 | 41.37 | 40.70 | 40.94 | 3,474,267 | +0.17(+0.43%) |
Dec 10, 2014 | 40.98 | 41.30 | 40.69 | 40.77 | 3,619,539 | -0.34(-0.82%) |
Dec 09, 2014 | 40.77 | 41.40 | 40.38 | 41.10 | 4,886,730 | -0.30(-0.72%) |
Dec 08, 2014 | 41.39 | 41.80 | 41.02 | 41.40 | 2,923,890 | -0.10(-0.24%) |
Dec 05, 2014 | 41.59 | 41.63 | 40.94 | 41.50 | 4,395,890 | +0.19(+0.47%) |
Dec 04, 2014 | 41.82 | 41.98 | 41.16 | 41.31 | 3,471,614 | -0.48(-1.14%) |
Dec 03, 2014 | 42.01 | 42.21 | 41.13 | 41.78 | 6,524,400 | -0.43(-1.02%) |
Dec 02, 2014 | 41.41 | 42.42 | 41.07 | 42.22 | 4,922,647 | +1.00(+2.42%) |
Dec 01, 2014 | 41.13 | 41.56 | 40.77 | 41.22 | 4,116,753 | -0.10(-0.25%) |
Nov 28, 2014 | 41.57 | 41.68 | 41.04 | 41.32 | 1,893,888 | +0.16(+0.39%) |
Nov 26, 2014 | 41.30 | 41.16 | 41.16 | 41.16 | 2,672,281 | -0.09(-0.21%) |
Nov 25, 2014 | 41.27 | 41.55 | 41.04 | 41.25 | 3,600,782 | -0.02(-0.06%) |
Nov 24, 2014 | 40.83 | 41.52 | 40.66 | 41.27 | 3,177,978 | +0.68(+1.68%) |
Nov 21, 2014 | 41.58 | 41.58 | 40.47 | 40.59 | 6,704,758 | -0.38(-0.92%) |
Nov 20, 2014 | 40.19 | 40.97 | 40.07 | 40.97 | 3,660,117 | +0.57(+1.42%) |
Nov 19, 2014 | 40.27 | 40.45 | 39.88 | 40.39 | 3,272,968 | -0.02(-0.05%) |
Nov 18, 2014 | 40.08 | 40.63 | 40.03 | 40.41 | 4,541,388 | +0.41(+1.03%) |
Nov 17, 2014 | 39.11 | 40.20 | 38.97 | 40.00 | 5,436,268 | +0.70(+1.78%) |
Nov 14, 2014 | 38.75 | 39.40 | 38.72 | 39.30 | 2,792,671 | +0.48(+1.22%) |
Nov 13, 2014 | 38.95 | 39.13 | 38.55 | 38.82 | 2,002,301 | -0.13(-0.34%) |
Nov 12, 2014 | 38.60 | 39.12 | 38.49 | 38.95 | 3,014,493 | +0.32(+0.83%) |
Nov 11, 2014 | 38.73 | 38.75 | 38.40 | 38.63 | 2,951,710 | +0.02(+0.06%) |
Nov 10, 2014 | 38.52 | 38.77 | 38.44 | 38.61 | 3,501,953 | +0.13(+0.34%) |
Nov 07, 2014 | 39.03 | 39.33 | 38.26 | 38.48 | 6,289,890 | -0.61(-1.55%) |
Nov 06, 2014 | 39.61 | 39.74 | 38.87 | 39.08 | 6,143,606 | -0.42(-1.07%) |
Nov 05, 2014 | 39.67 | 39.84 | 39.16 | 39.51 | 4,213,751 | -0.09(-0.23%) |
Nov 04, 2014 | 39.52 | 40.28 | 39.52 | 39.60 | 7,557,303 | -0.17(-0.44%) |