Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 34.24 | 35.01 | 34.16 | 34.54 | 6,367,249 | -0.06(-0.18%) |
Jan 29, 2015 | 34.73 | 34.79 | 33.97 | 34.60 | 3,929,118 | -0.25(-0.70%) |
Jan 28, 2015 | 35.69 | 35.79 | 34.81 | 34.84 | 3,965,109 | -0.62(-1.74%) |
Jan 27, 2015 | 34.88 | 35.87 | 34.07 | 35.46 | 5,522,004 | +0.39(+1.11%) |
Jan 26, 2015 | 34.64 | 35.37 | 34.47 | 35.07 | 3,266,355 | +0.42(+1.21%) |
Jan 23, 2015 | 35.77 | 35.78 | 34.65 | 34.66 | 3,303,812 | -0.83(-2.34%) |
Jan 22, 2015 | 35.03 | 35.60 | 34.72 | 35.49 | 3,154,087 | +0.66(+1.91%) |
Jan 21, 2015 | 34.74 | 35.15 | 34.64 | 34.82 | 3,333,264 | -0.06(-0.18%) |
Jan 20, 2015 | 35.03 | 35.26 | 34.62 | 34.88 | 3,088,880 | -0.26(-0.74%) |
Jan 16, 2015 | 35.03 | 35.26 | 34.66 | 35.15 | 3,230,067 | +0.17(+0.47%) |
Jan 15, 2015 | 35.48 | 35.78 | 34.92 | 34.98 | 2,767,666 | -0.16(-0.45%) |
Jan 14, 2015 | 35.56 | 35.56 | 34.51 | 35.14 | 3,965,067 | -0.99(-2.74%) |
Jan 13, 2015 | 36.30 | 36.78 | 35.81 | 36.13 | 2,688,090 | -0.27(-0.74%) |
Jan 12, 2015 | 37.58 | 37.58 | 36.13 | 36.40 | 4,160,193 | -1.41(-3.73%) |
Jan 09, 2015 | 38.00 | 38.07 | 37.44 | 37.80 | 1,930,042 | -0.20(-0.52%) |
Jan 08, 2015 | 37.27 | 38.07 | 36.97 | 38.00 | 3,327,435 | +0.90(+2.43%) |
Jan 07, 2015 | 37.13 | 37.39 | 36.95 | 37.10 | 2,409,091 | +0.34(+0.93%) |
Jan 06, 2015 | 37.35 | 37.38 | 36.25 | 36.76 | 4,963,140 | -0.54(-1.44%) |
Jan 05, 2015 | 38.38 | 38.38 | 37.17 | 37.30 | 3,471,556 | -1.48(-3.82%) |
Jan 02, 2015 | 38.95 | 39.11 | 38.37 | 38.78 | 1,718,588 | -0.03(-0.08%) |
Dec 31, 2014 | 39.09 | 38.81 | 38.81 | 38.81 | 1,442,470 | -0.36(-0.93%) |
Dec 30, 2014 | 38.89 | 39.43 | 38.89 | 39.17 | 1,676,183 | +0.23(+0.59%) |
Dec 29, 2014 | 38.65 | 39.16 | 38.55 | 38.94 | 1,574,416 | +0.41(+1.07%) |
Dec 26, 2014 | 39.06 | 39.06 | 38.48 | 38.53 | 1,395,732 | -0.20(-0.53%) |
Dec 24, 2014 | 39.12 | 38.73 | 38.73 | 38.73 | 875,311 | -0.17(-0.44%) |
Dec 23, 2014 | 38.79 | 39.35 | 38.59 | 38.91 | 2,041,044 | +0.48(+1.25%) |
Dec 22, 2014 | 38.79 | 39.11 | 38.40 | 38.43 | 3,638,466 | -0.36(-0.93%) |
Dec 19, 2014 | 38.91 | 39.26 | 38.37 | 38.79 | 4,924,060 | +0.02(+0.04%) |
Dec 18, 2014 | 39.44 | 39.53 | 38.48 | 38.77 | 4,768,638 | -0.09(-0.22%) |
Dec 17, 2014 | 38.56 | 38.96 | 37.90 | 38.86 | 4,469,303 | +0.55(+1.43%) |
Dec 16, 2014 | 39.36 | 40.23 | 38.15 | 38.31 | 5,841,437 | -1.85(-4.61%) |
Dec 15, 2014 | 40.85 | 41.05 | 40.13 | 40.16 | 2,577,022 | -0.57(-1.41%) |
Dec 12, 2014 | 41.28 | 41.44 | 40.72 | 40.74 | 1,991,965 | -0.86(-2.06%) |
Dec 11, 2014 | 41.81 | 42.24 | 41.51 | 41.59 | 1,810,572 | -0.23(-0.54%) |
Dec 10, 2014 | 42.53 | 42.60 | 41.64 | 41.82 | 2,060,696 | -1.07(-2.49%) |
Dec 09, 2014 | 42.02 | 42.99 | 41.97 | 42.89 | 1,634,500 | +0.47(+1.11%) |
Dec 08, 2014 | 42.59 | 42.93 | 42.31 | 42.42 | 1,841,126 | -0.34(-0.79%) |
Dec 05, 2014 | 43.20 | 43.31 | 42.63 | 42.75 | 2,476,108 | -0.53(-1.23%) |
Dec 04, 2014 | 43.19 | 43.41 | 42.93 | 43.29 | 1,860,417 | +0.13(+0.29%) |
Dec 03, 2014 | 41.92 | 43.20 | 41.91 | 43.16 | 2,328,069 | +1.44(+3.44%) |
Dec 02, 2014 | 41.94 | 42.24 | 41.62 | 41.73 | 1,830,758 | -0.11(-0.26%) |
Dec 01, 2014 | 42.15 | 42.15 | 41.54 | 41.84 | 1,967,587 | -0.27(-0.65%) |
Nov 28, 2014 | 42.67 | 42.79 | 41.87 | 42.11 | 1,189,819 | -0.47(-1.11%) |
Nov 26, 2014 | 43.01 | 42.58 | 42.58 | 42.58 | 1,585,698 | -0.33(-0.77%) |
Nov 25, 2014 | 42.49 | 43.10 | 42.42 | 42.91 | 1,671,615 | +0.58(+1.37%) |
Nov 24, 2014 | 42.81 | 43.06 | 42.31 | 42.33 | 2,382,973 | -0.38(-0.90%) |
Nov 21, 2014 | 43.30 | 43.43 | 42.37 | 42.72 | 3,212,305 | +0.13(+0.31%) |
Nov 20, 2014 | 41.75 | 42.68 | 41.66 | 42.58 | 1,544,366 | +0.42(+1.01%) |
Nov 19, 2014 | 42.49 | 42.56 | 41.74 | 42.16 | 2,207,561 | -0.53(-1.23%) |
Nov 18, 2014 | 42.36 | 42.77 | 42.36 | 42.68 | 1,435,688 | +0.17(+0.41%) |
Nov 17, 2014 | 42.28 | 42.70 | 42.07 | 42.51 | 1,803,292 | +0.18(+0.43%) |
Nov 14, 2014 | 41.84 | 42.41 | 41.69 | 42.33 | 2,017,763 | +0.43(+1.03%) |
Nov 13, 2014 | 41.89 | 42.32 | 41.69 | 41.90 | 1,867,019 | +0.07(+0.17%) |
Nov 12, 2014 | 41.66 | 42.15 | 41.58 | 41.83 | 2,002,316 | -0.05(-0.11%) |
Nov 11, 2014 | 41.82 | 42.01 | 41.66 | 41.88 | 1,730,225 | -0.10(-0.24%) |
Nov 10, 2014 | 42.53 | 42.90 | 41.93 | 41.98 | 2,501,314 | -0.57(-1.33%) |
Nov 07, 2014 | 42.05 | 42.73 | 42.05 | 42.54 | 1,933,332 | +0.55(+1.31%) |
Nov 06, 2014 | 41.72 | 42.12 | 41.51 | 41.99 | 1,726,154 | +0.33(+0.79%) |
Nov 05, 2014 | 41.66 | 41.84 | 41.15 | 41.66 | 1,552,916 | +0.15(+0.36%) |
Nov 04, 2014 | 41.73 | 41.85 | 40.83 | 41.51 | 2,494,479 | -0.38(-0.90%) |