Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 38.39 | 38.73 | 37.98 | 38.03 | 3,774,395 | -0.66(-1.70%) |
Jan 29, 2015 | 38.87 | 39.11 | 38.19 | 38.69 | 3,378,679 | -0.03(-0.08%) |
Jan 28, 2015 | 39.10 | 39.61 | 38.70 | 38.72 | 2,650,793 | -0.18(-0.46%) |
Jan 27, 2015 | 38.96 | 39.20 | 38.59 | 38.90 | 3,053,861 | -0.22(-0.57%) |
Jan 26, 2015 | 38.18 | 39.26 | 37.98 | 39.12 | 4,969,683 | +0.80(+2.08%) |
Jan 23, 2015 | 38.33 | 38.68 | 38.12 | 38.33 | 3,510,101 | -0.01(-0.02%) |
Jan 22, 2015 | 37.59 | 38.37 | 37.40 | 38.33 | 3,635,263 | +0.97(+2.61%) |
Jan 21, 2015 | 37.13 | 37.53 | 37.12 | 37.36 | 2,461,007 | +0.19(+0.51%) |
Jan 20, 2015 | 37.84 | 38.05 | 36.94 | 37.17 | 3,786,982 | -0.62(-1.65%) |
Jan 16, 2015 | 37.31 | 37.89 | 37.10 | 37.79 | 3,043,487 | +0.50(+1.35%) |
Jan 15, 2015 | 38.29 | 38.44 | 37.26 | 37.29 | 3,118,185 | -0.87(-2.29%) |
Jan 14, 2015 | 38.10 | 38.59 | 37.66 | 38.16 | 3,000,160 | -0.46(-1.19%) |
Jan 13, 2015 | 38.96 | 39.61 | 38.47 | 38.62 | 3,307,744 | +0.01(+0.02%) |
Jan 12, 2015 | 38.41 | 38.82 | 37.99 | 38.61 | 3,175,661 | +0.27(+0.70%) |
Jan 09, 2015 | 38.90 | 38.96 | 38.33 | 38.35 | 3,497,170 | -0.83(-2.13%) |
Jan 08, 2015 | 39.31 | 39.52 | 39.13 | 39.18 | 4,044,651 | +0.13(+0.34%) |
Jan 07, 2015 | 38.79 | 39.46 | 38.45 | 39.05 | 6,684,796 | +1.38(+3.65%) |
Jan 06, 2015 | 37.79 | 38.28 | 37.18 | 37.67 | 5,548,118 | -0.05(-0.13%) |
Jan 05, 2015 | 37.79 | 38.12 | 37.51 | 37.72 | 3,726,072 | -0.23(-0.60%) |
Jan 02, 2015 | 38.95 | 39.00 | 37.61 | 37.95 | 4,166,763 | -0.92(-2.38%) |
Dec 31, 2014 | 38.81 | 38.88 | 38.88 | 38.88 | 3,317,900 | +0.20(+0.53%) |
Dec 30, 2014 | 38.72 | 38.92 | 38.38 | 38.67 | 3,063,626 | +0.04(+0.12%) |
Dec 29, 2014 | 38.22 | 38.93 | 38.22 | 38.63 | 4,987,025 | +0.29(+0.75%) |
Dec 26, 2014 | 38.61 | 38.88 | 38.32 | 38.34 | 2,474,772 | -0.17(-0.43%) |
Dec 24, 2014 | 39.23 | 38.51 | 38.51 | 38.51 | 1,970,705 | -0.69(-1.75%) |
Dec 23, 2014 | 38.79 | 39.50 | 38.77 | 39.19 | 5,223,791 | +0.62(+1.60%) |
Dec 22, 2014 | 38.11 | 38.64 | 37.90 | 38.58 | 4,089,201 | +0.62(+1.64%) |
Dec 19, 2014 | 37.95 | 38.02 | 37.55 | 37.95 | 5,093,373 | +0.09(+0.24%) |
Dec 18, 2014 | 37.14 | 37.95 | 36.88 | 37.86 | 5,127,835 | +1.15(+3.14%) |
Dec 17, 2014 | 36.61 | 36.79 | 36.38 | 36.71 | 7,367,841 | +0.29(+0.80%) |
Dec 16, 2014 | 36.90 | 37.13 | 36.40 | 36.42 | 4,100,977 | -0.54(-1.45%) |
Dec 15, 2014 | 36.58 | 37.09 | 36.45 | 36.95 | 4,284,164 | +0.48(+1.31%) |
Dec 12, 2014 | 36.16 | 37.01 | 35.98 | 36.47 | 4,845,318 | +0.24(+0.65%) |
Dec 11, 2014 | 36.44 | 37.21 | 36.14 | 36.24 | 4,233,351 | +0.10(+0.28%) |
Dec 10, 2014 | 36.27 | 36.61 | 36.04 | 36.14 | 4,203,906 | -0.04(-0.11%) |
Dec 09, 2014 | 35.84 | 36.21 | 35.58 | 36.17 | 4,028,987 | +0.24(+0.67%) |
Dec 08, 2014 | 36.15 | 36.24 | 35.72 | 35.93 | 3,774,708 | -0.16(-0.44%) |
Dec 05, 2014 | 35.97 | 36.22 | 35.62 | 36.09 | 5,694,988 | +0.16(+0.44%) |
Dec 04, 2014 | 36.67 | 36.74 | 35.70 | 35.93 | 4,663,898 | -0.89(-2.40%) |
Dec 03, 2014 | 36.08 | 36.84 | 35.96 | 36.82 | 4,797,638 | +0.62(+1.71%) |
Dec 02, 2014 | 36.65 | 36.90 | 36.02 | 36.20 | 4,578,137 | -0.19(-0.52%) |
Dec 01, 2014 | 37.57 | 37.61 | 36.09 | 36.39 | 5,364,952 | -1.32(-3.51%) |
Nov 28, 2014 | 37.41 | 37.87 | 37.15 | 37.71 | 2,922,676 | +0.60(+1.62%) |
Nov 26, 2014 | 37.15 | 37.11 | 37.11 | 37.11 | 3,756,211 | -0.10(-0.27%) |
Nov 25, 2014 | 37.44 | 37.81 | 37.16 | 37.21 | 4,192,826 | -0.06(-0.15%) |
Nov 24, 2014 | 36.95 | 37.44 | 36.94 | 37.27 | 4,877,854 | +0.44(+1.20%) |
Nov 21, 2014 | 37.22 | 37.25 | 36.48 | 36.83 | 3,649,991 | -0.08(-0.21%) |
Nov 20, 2014 | 36.26 | 37.07 | 36.19 | 36.90 | 2,622,907 | +0.59(+1.64%) |
Nov 19, 2014 | 36.19 | 36.43 | 36.04 | 36.31 | 2,536,781 | +0.17(+0.47%) |
Nov 18, 2014 | 36.14 | 36.26 | 35.62 | 36.14 | 3,295,080 | -0.13(-0.37%) |
Nov 17, 2014 | 36.03 | 36.53 | 35.85 | 36.27 | 3,891,369 | +0.14(+0.38%) |
Nov 14, 2014 | 35.47 | 36.17 | 35.30 | 36.13 | 4,020,515 | +0.66(+1.87%) |
Nov 13, 2014 | 35.62 | 36.12 | 34.99 | 35.47 | 7,739,787 | -1.16(-3.18%) |
Nov 12, 2014 | 35.57 | 36.67 | 35.44 | 36.63 | 6,412,692 | +1.06(+2.99%) |
Nov 11, 2014 | 35.67 | 35.86 | 35.37 | 35.57 | 3,030,573 | -0.22(-0.60%) |
Nov 10, 2014 | 36.12 | 36.40 | 35.75 | 35.78 | 3,333,300 | -0.41(-1.14%) |
Nov 07, 2014 | 35.83 | 36.50 | 35.73 | 36.19 | 3,856,743 | +0.26(+0.72%) |
Nov 06, 2014 | 34.87 | 36.03 | 34.85 | 35.93 | 5,786,863 | +1.09(+3.12%) |
Nov 05, 2014 | 35.09 | 35.18 | 34.70 | 34.85 | 2,906,807 | -0.05(-0.15%) |
Nov 04, 2014 | 34.61 | 34.92 | 34.23 | 34.90 | 3,535,058 | +0.14(+0.40%) |