Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 37.38 | 38.11 | 37.16 | 37.69 | 11,927,468 | -0.15(-0.40%) |
Jan 29, 2015 | 37.52 | 37.91 | 37.21 | 37.84 | 5,061,987 | +0.27(+0.73%) |
Jan 28, 2015 | 38.46 | 38.64 | 37.55 | 37.57 | 10,297,182 | -0.66(-1.74%) |
Jan 27, 2015 | 37.96 | 38.43 | 37.82 | 38.23 | 6,641,964 | -0.39(-1.01%) |
Jan 26, 2015 | 37.68 | 38.64 | 37.37 | 38.62 | 10,450,637 | +0.46(+1.22%) |
Jan 23, 2015 | 39.69 | 39.69 | 38.04 | 38.16 | 9,191,331 | -2.47(-6.08%) |
Jan 22, 2015 | 39.75 | 40.76 | 39.50 | 40.63 | 7,786,146 | +1.24(+3.14%) |
Jan 21, 2015 | 39.09 | 39.54 | 38.99 | 39.39 | 7,226,145 | +0.81(+2.10%) |
Jan 20, 2015 | 39.08 | 39.14 | 38.35 | 38.58 | 4,164,559 | -0.24(-0.62%) |
Jan 16, 2015 | 38.13 | 38.84 | 37.87 | 38.82 | 4,098,633 | +0.46(+1.21%) |
Jan 15, 2015 | 38.55 | 39.01 | 38.34 | 38.36 | 4,496,933 | -0.30(-0.78%) |
Jan 14, 2015 | 38.33 | 39.30 | 38.33 | 38.66 | 6,131,268 | -0.97(-2.45%) |
Jan 13, 2015 | 40.18 | 40.47 | 39.30 | 39.63 | 4,299,907 | -0.09(-0.24%) |
Jan 12, 2015 | 40.11 | 40.20 | 39.40 | 39.72 | 3,433,338 | -0.35(-0.87%) |
Jan 09, 2015 | 40.79 | 40.79 | 39.98 | 40.07 | 3,949,728 | -0.59(-1.45%) |
Jan 08, 2015 | 40.26 | 40.74 | 40.17 | 40.66 | 3,016,905 | +0.84(+2.12%) |
Jan 07, 2015 | 39.93 | 40.02 | 39.54 | 39.82 | 4,094,944 | +0.37(+0.94%) |
Jan 06, 2015 | 40.48 | 40.56 | 39.28 | 39.45 | 6,175,471 | -1.16(-2.86%) |
Jan 05, 2015 | 41.01 | 41.24 | 40.47 | 40.61 | 6,195,078 | -0.69(-1.66%) |
Jan 02, 2015 | 41.75 | 41.80 | 40.96 | 41.29 | 2,697,049 | -0.08(-0.19%) |
Dec 31, 2014 | 41.90 | 41.37 | 41.37 | 41.37 | 2,402,820 | -0.37(-0.90%) |
Dec 30, 2014 | 41.87 | 41.96 | 41.57 | 41.75 | 1,774,827 | -0.21(-0.50%) |
Dec 29, 2014 | 41.78 | 42.49 | 41.64 | 41.96 | 1,503,803 | +0.01(+0.01%) |
Dec 26, 2014 | 42.06 | 42.15 | 41.94 | 41.95 | 1,135,200 | -0.09(-0.21%) |
Dec 24, 2014 | 42.26 | 42.04 | 42.04 | 42.04 | 1,142,136 | -0.14(-0.32%) |
Dec 23, 2014 | 42.03 | 42.41 | 41.94 | 42.18 | 3,123,757 | +0.35(+0.84%) |
Dec 22, 2014 | 41.87 | 41.99 | 41.59 | 41.83 | 3,040,844 | -0.04(-0.09%) |
Dec 19, 2014 | 41.87 | 42.14 | 41.39 | 41.86 | 6,824,881 | +0.14(+0.33%) |
Dec 18, 2014 | 40.85 | 41.73 | 40.85 | 41.73 | 4,467,404 | +1.37(+3.40%) |
Dec 17, 2014 | 39.61 | 40.36 | 39.50 | 40.36 | 4,221,078 | +1.03(+2.63%) |
Dec 16, 2014 | 39.38 | 40.33 | 39.00 | 39.32 | 4,289,986 | -0.28(-0.70%) |
Dec 15, 2014 | 39.91 | 40.03 | 39.01 | 39.60 | 5,162,405 | +0.09(+0.24%) |
Dec 12, 2014 | 40.64 | 40.90 | 39.47 | 39.51 | 6,662,833 | -1.55(-3.79%) |
Dec 11, 2014 | 41.40 | 41.80 | 41.00 | 41.06 | 3,872,139 | -0.09(-0.23%) |
Dec 10, 2014 | 41.71 | 41.96 | 41.11 | 41.15 | 4,674,200 | -0.64(-1.53%) |
Dec 09, 2014 | 41.21 | 41.82 | 41.18 | 41.80 | 2,772,287 | -0.06(-0.15%) |
Dec 08, 2014 | 41.61 | 42.08 | 41.40 | 41.86 | 3,248,501 | +0.23(+0.56%) |
Dec 05, 2014 | 41.41 | 41.82 | 41.36 | 41.63 | 3,478,432 | +0.52(+1.28%) |
Dec 04, 2014 | 41.04 | 41.24 | 40.73 | 41.10 | 3,363,089 | -0.04(-0.09%) |
Dec 03, 2014 | 40.61 | 41.23 | 40.61 | 41.14 | 3,578,322 | +0.49(+1.20%) |
Dec 02, 2014 | 40.16 | 40.66 | 39.84 | 40.65 | 3,572,633 | +0.74(+1.84%) |
Dec 01, 2014 | 39.80 | 40.10 | 39.67 | 39.92 | 3,013,402 | -0.37(-0.93%) |
Nov 28, 2014 | 40.43 | 40.55 | 40.24 | 40.29 | 1,159,096 | -0.07(-0.18%) |
Nov 26, 2014 | 40.48 | 40.36 | 40.36 | 40.36 | 2,019,545 | -0.17(-0.41%) |
Nov 25, 2014 | 40.61 | 40.67 | 40.36 | 40.53 | 2,980,760 | -0.01(-0.03%) |
Nov 24, 2014 | 40.23 | 40.59 | 40.16 | 40.54 | 2,872,100 | +0.34(+0.84%) |
Nov 21, 2014 | 40.47 | 40.62 | 40.04 | 40.20 | 3,818,367 | +0.19(+0.49%) |
Nov 20, 2014 | 39.54 | 40.25 | 39.46 | 40.01 | 3,582,333 | +0.17(+0.42%) |
Nov 19, 2014 | 39.80 | 39.90 | 39.52 | 39.84 | 3,094,431 | +0.01(+0.03%) |
Nov 18, 2014 | 39.74 | 40.03 | 39.66 | 39.83 | 3,262,013 | +0.10(+0.25%) |
Nov 17, 2014 | 39.70 | 39.89 | 39.62 | 39.73 | 4,654,881 | -0.21(-0.53%) |
Nov 14, 2014 | 40.14 | 40.32 | 39.90 | 39.94 | 4,831,730 | -0.22(-0.54%) |
Nov 13, 2014 | 40.71 | 40.73 | 39.89 | 40.16 | 5,733,235 | -0.51(-1.25%) |
Nov 12, 2014 | 40.55 | 40.74 | 40.35 | 40.67 | 4,119,250 | -0.12(-0.30%) |
Nov 11, 2014 | 40.83 | 41.03 | 40.65 | 40.79 | 3,597,510 | -0.23(-0.56%) |
Nov 10, 2014 | 40.79 | 41.18 | 40.68 | 41.02 | 3,734,776 | +0.16(+0.40%) |
Nov 07, 2014 | 40.88 | 40.95 | 40.51 | 40.86 | 3,408,224 | -0.02(-0.05%) |
Nov 06, 2014 | 40.62 | 40.92 | 40.44 | 40.88 | 2,207,793 | +0.33(+0.82%) |
Nov 05, 2014 | 40.37 | 40.59 | 40.04 | 40.55 | 2,575,111 | +0.34(+0.84%) |
Nov 04, 2014 | 39.79 | 40.28 | 39.67 | 40.21 | 4,406,372 | +0.38(+0.95%) |