Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 38.06 | 38.41 | 37.46 | 37.51 | 5,115,926 | -0.78(-2.05%) |
Jan 29, 2015 | 37.80 | 38.59 | 37.40 | 38.29 | 8,127,413 | -0.24(-0.62%) |
Jan 28, 2015 | 39.70 | 39.78 | 38.46 | 38.53 | 4,569,508 | -0.82(-2.08%) |
Jan 27, 2015 | 39.75 | 39.90 | 39.13 | 39.35 | 4,582,147 | -0.55(-1.37%) |
Jan 26, 2015 | 39.57 | 39.90 | 39.44 | 39.90 | 3,204,742 | +0.32(+0.82%) |
Jan 23, 2015 | 39.83 | 39.85 | 39.53 | 39.57 | 3,056,621 | +0.11(+0.28%) |
Jan 22, 2015 | 39.21 | 39.82 | 38.82 | 39.46 | 4,690,440 | +0.53(+1.36%) |
Jan 21, 2015 | 38.96 | 39.21 | 38.77 | 38.93 | 4,369,835 | +0.21(+0.55%) |
Jan 20, 2015 | 39.11 | 39.19 | 38.60 | 38.72 | 4,822,089 | -0.07(-0.18%) |
Jan 16, 2015 | 38.81 | 38.91 | 38.19 | 38.79 | 5,378,817 | +0.25(+0.64%) |
Jan 15, 2015 | 39.14 | 39.23 | 38.34 | 38.54 | 5,317,049 | -0.26(-0.68%) |
Jan 14, 2015 | 39.01 | 39.15 | 38.49 | 38.80 | 5,178,415 | -0.41(-1.04%) |
Jan 13, 2015 | 39.89 | 39.97 | 38.87 | 39.21 | 5,115,451 | -0.28(-0.71%) |
Jan 12, 2015 | 40.36 | 40.48 | 39.42 | 39.50 | 4,579,661 | -0.01(-0.02%) |
Jan 09, 2015 | 39.86 | 39.86 | 39.27 | 39.50 | 4,331,944 | -0.32(-0.81%) |
Jan 08, 2015 | 39.31 | 40.07 | 39.27 | 39.83 | 5,761,422 | +0.58(+1.48%) |
Jan 07, 2015 | 39.15 | 39.49 | 39.03 | 39.25 | 8,324,395 | +0.15(+0.37%) |
Jan 06, 2015 | 38.93 | 39.39 | 38.41 | 39.10 | 7,292,958 | +0.38(+0.97%) |
Jan 05, 2015 | 39.40 | 39.42 | 38.65 | 38.73 | 5,041,397 | -0.19(-0.48%) |
Jan 02, 2015 | 39.17 | 39.34 | 38.66 | 38.92 | 3,246,165 | +0.24(+0.62%) |
Dec 31, 2014 | 39.04 | 38.68 | 38.68 | 38.68 | 2,666,684 | -0.13(-0.33%) |
Dec 30, 2014 | 39.50 | 39.51 | 38.72 | 38.80 | 3,203,969 | -0.40(-1.02%) |
Dec 29, 2014 | 39.20 | 39.48 | 39.00 | 39.21 | 7,148,362 | +0.15(+0.37%) |
Dec 26, 2014 | 39.12 | 39.30 | 38.89 | 39.06 | 3,385,363 | +0.33(+0.86%) |
Dec 24, 2014 | 38.74 | 38.73 | 38.73 | 38.73 | 2,114,431 | +0.08(+0.20%) |
Dec 23, 2014 | 38.15 | 38.84 | 38.09 | 38.65 | 5,296,749 | +0.38(+0.98%) |
Dec 22, 2014 | 38.23 | 38.33 | 38.09 | 38.28 | 4,851,629 | +0.06(+0.16%) |
Dec 19, 2014 | 37.99 | 38.39 | 37.20 | 38.22 | 11,517,334 | +0.25(+0.65%) |
Dec 18, 2014 | 38.34 | 38.38 | 37.69 | 37.97 | 9,084,547 | -0.09(-0.25%) |
Dec 17, 2014 | 37.43 | 38.19 | 37.14 | 38.06 | 11,071,271 | +1.27(+3.46%) |
Dec 16, 2014 | 36.98 | 37.56 | 36.61 | 36.79 | 6,215,771 | -0.06(-0.16%) |
Dec 15, 2014 | 36.99 | 37.21 | 36.45 | 36.85 | 6,935,221 | +0.20(+0.56%) |
Dec 12, 2014 | 37.33 | 37.36 | 36.63 | 36.65 | 5,637,323 | -0.49(-1.33%) |
Dec 11, 2014 | 37.30 | 37.93 | 37.04 | 37.14 | 5,437,692 | +0.20(+0.53%) |
Dec 10, 2014 | 37.47 | 37.54 | 36.76 | 36.94 | 4,316,764 | -0.57(-1.52%) |
Dec 09, 2014 | 36.68 | 37.55 | 36.66 | 37.52 | 4,261,559 | -0.09(-0.23%) |
Dec 08, 2014 | 37.70 | 38.01 | 37.40 | 37.60 | 5,125,546 | -0.47(-1.23%) |
Dec 05, 2014 | 37.45 | 38.17 | 37.38 | 38.07 | 5,185,005 | +0.89(+2.39%) |
Dec 04, 2014 | 36.75 | 37.19 | 36.60 | 37.18 | 4,659,025 | +0.47(+1.28%) |
Dec 03, 2014 | 36.37 | 36.83 | 36.18 | 36.71 | 5,962,046 | +0.16(+0.44%) |
Dec 02, 2014 | 36.55 | 36.71 | 36.27 | 36.55 | 6,401,435 | +0.38(+1.06%) |
Dec 01, 2014 | 37.33 | 37.35 | 35.72 | 36.17 | 8,018,449 | -1.51(-4.01%) |
Nov 28, 2014 | 37.16 | 37.92 | 37.06 | 37.68 | 5,061,064 | +1.74(+4.84%) |
Nov 26, 2014 | 35.95 | 35.94 | 35.94 | 35.94 | 1,925,502 | -0.12(-0.33%) |
Nov 25, 2014 | 36.01 | 36.18 | 35.78 | 36.06 | 3,378,765 | +0.23(+0.64%) |
Nov 24, 2014 | 35.80 | 35.89 | 35.67 | 35.83 | 3,011,441 | +0.36(+1.01%) |
Nov 21, 2014 | 35.60 | 35.72 | 35.37 | 35.47 | 4,370,102 | -0.03(-0.07%) |
Nov 20, 2014 | 35.35 | 35.65 | 35.31 | 35.49 | 2,510,997 | +0.01(+0.02%) |
Nov 19, 2014 | 35.63 | 35.73 | 35.43 | 35.49 | 5,188,591 | -0.37(-1.02%) |
Nov 18, 2014 | 35.29 | 36.05 | 35.25 | 35.85 | 4,180,293 | +0.64(+1.83%) |
Nov 17, 2014 | 35.22 | 35.32 | 34.94 | 35.21 | 3,147,187 | +0.01(+0.02%) |
Nov 14, 2014 | 34.61 | 35.26 | 34.49 | 35.20 | 3,386,151 | +0.51(+1.47%) |
Nov 13, 2014 | 34.57 | 34.89 | 34.39 | 34.69 | 4,289,455 | +0.40(+1.16%) |
Nov 12, 2014 | 34.20 | 34.37 | 34.03 | 34.29 | 3,345,884 | -0.17(-0.49%) |
Nov 11, 2014 | 34.62 | 34.63 | 34.27 | 34.46 | 4,137,973 | +0.27(+0.79%) |
Nov 10, 2014 | 34.21 | 34.24 | 33.94 | 34.19 | 3,588,458 | -0.08(-0.22%) |
Nov 07, 2014 | 33.86 | 34.27 | 33.83 | 34.27 | 4,806,538 | -0.14(-0.42%) |
Nov 06, 2014 | 34.00 | 34.41 | 33.87 | 34.41 | 5,045,296 | +0.49(+1.45%) |
Nov 05, 2014 | 34.06 | 34.10 | 33.65 | 33.92 | 3,426,991 | +0.02(+0.05%) |
Nov 04, 2014 | 34.16 | 34.16 | 33.60 | 33.90 | 2,959,235 | -0.08(-0.25%) |