Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 34.68 | 35.49 | 34.11 | 34.71 | 4,702,823 | -0.75(-2.13%) |
Jan 29, 2015 | 35.10 | 35.53 | 34.87 | 35.47 | 3,540,101 | +0.32(+0.92%) |
Jan 28, 2015 | 36.14 | 36.17 | 35.13 | 35.14 | 2,883,732 | -0.74(-2.06%) |
Jan 27, 2015 | 36.02 | 36.19 | 35.73 | 35.88 | 2,514,687 | -0.61(-1.68%) |
Jan 26, 2015 | 35.80 | 36.53 | 35.73 | 36.50 | 2,327,113 | +0.59(+1.63%) |
Jan 23, 2015 | 36.40 | 36.49 | 35.88 | 35.91 | 2,485,396 | -0.61(-1.68%) |
Jan 22, 2015 | 35.39 | 36.69 | 35.01 | 36.52 | 4,812,795 | +1.45(+4.13%) |
Jan 21, 2015 | 34.71 | 35.22 | 34.41 | 35.08 | 3,172,920 | +0.33(+0.95%) |
Jan 20, 2015 | 34.95 | 35.04 | 34.51 | 34.75 | 2,751,377 | -0.15(-0.42%) |
Jan 16, 2015 | 34.21 | 34.89 | 34.89 | 34.89 | 3,140,037 | +0.55(+1.59%) |
Jan 15, 2015 | 34.74 | 34.97 | 34.28 | 34.35 | 2,998,046 | -0.34(-0.97%) |
Jan 14, 2015 | 34.48 | 34.76 | 34.13 | 34.68 | 3,652,076 | -0.51(-1.45%) |
Jan 13, 2015 | 35.54 | 36.09 | 34.95 | 35.20 | 3,582,997 | -0.36(-1.00%) |
Jan 12, 2015 | 36.18 | 36.23 | 35.32 | 35.55 | 2,584,784 | -0.73(-2.02%) |
Jan 09, 2015 | 36.42 | 36.50 | 35.80 | 36.29 | 3,147,538 | -0.08(-0.22%) |
Jan 08, 2015 | 36.14 | 36.38 | 35.87 | 36.37 | 4,903,688 | +0.47(+1.31%) |
Jan 07, 2015 | 35.42 | 35.98 | 35.42 | 35.90 | 2,751,056 | +0.46(+1.31%) |
Jan 06, 2015 | 36.32 | 36.34 | 35.16 | 35.43 | 5,148,412 | -0.71(-1.96%) |
Jan 05, 2015 | 37.00 | 37.17 | 36.02 | 36.14 | 3,640,799 | -1.24(-3.32%) |
Jan 02, 2015 | 37.62 | 37.66 | 37.02 | 37.38 | 1,811,897 | +0.08(+0.22%) |
Dec 31, 2014 | 37.88 | 37.30 | 37.30 | 37.30 | 1,533,945 | -0.44(-1.16%) |
Dec 30, 2014 | 38.03 | 38.04 | 37.70 | 37.74 | 1,474,432 | -0.29(-0.76%) |
Dec 29, 2014 | 38.07 | 38.44 | 37.92 | 38.03 | 2,123,672 | -0.02(-0.05%) |
Dec 26, 2014 | 38.12 | 38.25 | 38.03 | 38.05 | 1,279,064 | +0.09(+0.25%) |
Dec 24, 2014 | 38.09 | 37.95 | 37.95 | 37.95 | 572,708 | -0.09(-0.24%) |
Dec 23, 2014 | 37.89 | 38.39 | 37.84 | 38.05 | 1,872,125 | +0.25(+0.65%) |
Dec 22, 2014 | 37.87 | 37.95 | 37.57 | 37.80 | 1,674,102 | +0.05(+0.12%) |
Dec 19, 2014 | 37.56 | 37.87 | 37.37 | 37.75 | 5,701,342 | +0.40(+1.07%) |
Dec 18, 2014 | 36.86 | 37.36 | 36.66 | 37.35 | 2,887,534 | +0.97(+2.65%) |
Dec 17, 2014 | 35.66 | 36.44 | 35.46 | 36.39 | 5,047,291 | +0.86(+2.42%) |
Dec 16, 2014 | 35.28 | 36.15 | 34.81 | 35.53 | 4,654,157 | -0.08(-0.22%) |
Dec 15, 2014 | 36.16 | 36.43 | 35.46 | 35.61 | 2,971,371 | -0.33(-0.91%) |
Dec 12, 2014 | 37.17 | 37.35 | 35.92 | 35.94 | 4,037,101 | -1.62(-4.31%) |
Dec 11, 2014 | 37.69 | 38.15 | 37.49 | 37.55 | 1,756,481 | -0.07(-0.18%) |
Dec 10, 2014 | 38.49 | 38.59 | 37.49 | 37.62 | 3,134,270 | -0.95(-2.45%) |
Dec 09, 2014 | 38.53 | 38.62 | 38.13 | 38.57 | 2,865,817 | -0.62(-1.58%) |
Dec 08, 2014 | 38.89 | 39.58 | 38.70 | 39.19 | 2,431,014 | +0.36(+0.93%) |
Dec 05, 2014 | 38.63 | 39.03 | 38.53 | 38.83 | 2,197,693 | +0.23(+0.59%) |
Dec 04, 2014 | 38.61 | 38.63 | 38.13 | 38.60 | 2,168,663 | -0.05(-0.12%) |
Dec 03, 2014 | 38.34 | 38.69 | 38.21 | 38.65 | 1,681,437 | +0.27(+0.71%) |
Dec 02, 2014 | 38.11 | 38.45 | 37.88 | 38.37 | 1,734,909 | +0.37(+0.98%) |
Dec 01, 2014 | 37.85 | 38.14 | 37.53 | 38.00 | 2,704,830 | +0.13(+0.35%) |
Nov 28, 2014 | 38.11 | 38.11 | 37.82 | 37.87 | 992,306 | -0.12(-0.32%) |
Nov 26, 2014 | 38.12 | 37.99 | 37.99 | 37.99 | 1,359,093 | -0.05(-0.14%) |
Nov 25, 2014 | 37.99 | 38.14 | 37.71 | 38.04 | 2,226,889 | +0.05(+0.14%) |
Nov 24, 2014 | 38.13 | 38.26 | 37.83 | 37.99 | 1,429,941 | +0.03(+0.09%) |
Nov 21, 2014 | 37.92 | 38.09 | 37.81 | 37.95 | 1,884,780 | +0.29(+0.76%) |
Nov 20, 2014 | 37.27 | 37.85 | 37.27 | 37.67 | 1,795,204 | +0.09(+0.25%) |
Nov 19, 2014 | 37.57 | 37.63 | 37.15 | 37.57 | 1,623,907 | +0.03(+0.07%) |
Nov 18, 2014 | 37.49 | 37.72 | 37.33 | 37.55 | 1,065,342 | +0.11(+0.28%) |
Nov 17, 2014 | 37.51 | 37.54 | 37.28 | 37.44 | 1,172,657 | -0.11(-0.28%) |
Nov 14, 2014 | 37.75 | 37.89 | 37.52 | 37.55 | 1,261,838 | -0.28(-0.74%) |
Nov 13, 2014 | 38.01 | 38.13 | 37.63 | 37.83 | 1,216,377 | -0.11(-0.30%) |
Nov 12, 2014 | 37.75 | 37.99 | 37.65 | 37.94 | 1,275,954 | -0.01(-0.04%) |
Nov 11, 2014 | 37.70 | 37.99 | 37.67 | 37.95 | 1,997,993 | +0.28(+0.74%) |
Nov 10, 2014 | 37.94 | 37.99 | 37.61 | 37.67 | 2,194,043 | -0.27(-0.72%) |
Nov 07, 2014 | 37.49 | 37.98 | 37.32 | 37.95 | 2,587,130 | +0.45(+1.19%) |
Nov 06, 2014 | 37.34 | 37.53 | 37.22 | 37.50 | 1,576,647 | +0.29(+0.79%) |
Nov 05, 2014 | 37.28 | 37.42 | 37.09 | 37.21 | 1,996,341 | +0.13(+0.34%) |
Nov 04, 2014 | 36.95 | 37.14 | 36.70 | 37.08 | 1,664,942 | +0.04(+0.11%) |