Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 35.87 | 35.98 | 35.48 | 35.55 | 1,880,180 | -0.63(-1.74%) |
Jan 29, 2015 | 36.14 | 36.28 | 35.60 | 36.18 | 995,417 | +0.10(+0.29%) |
Jan 28, 2015 | 36.72 | 36.80 | 36.04 | 36.07 | 920,475 | -0.33(-0.91%) |
Jan 27, 2015 | 36.68 | 36.78 | 36.26 | 36.40 | 1,083,412 | -0.59(-1.60%) |
Jan 26, 2015 | 37.17 | 37.20 | 36.77 | 37.00 | 967,837 | -0.17(-0.46%) |
Jan 23, 2015 | 37.53 | 37.53 | 36.85 | 37.17 | 1,242,622 | -0.18(-0.49%) |
Jan 22, 2015 | 36.92 | 37.39 | 36.41 | 37.35 | 1,682,537 | +0.65(+1.77%) |
Jan 21, 2015 | 36.22 | 36.87 | 36.16 | 36.70 | 1,360,332 | +0.28(+0.78%) |
Jan 20, 2015 | 36.20 | 36.51 | 35.66 | 36.42 | 1,263,882 | +0.64(+1.80%) |
Jan 16, 2015 | 35.41 | 35.80 | 35.31 | 35.78 | 1,706,927 | +0.28(+0.78%) |
Jan 15, 2015 | 35.67 | 35.97 | 35.35 | 35.50 | 1,236,557 | -0.16(-0.44%) |
Jan 14, 2015 | 35.40 | 35.72 | 35.26 | 35.66 | 972,232 | -0.08(-0.21%) |
Jan 13, 2015 | 36.05 | 36.39 | 35.47 | 35.73 | 789,635 | -0.09(-0.26%) |
Jan 12, 2015 | 35.85 | 35.95 | 35.55 | 35.82 | 1,213,385 | +0.19(+0.53%) |
Jan 09, 2015 | 36.31 | 36.36 | 35.62 | 35.64 | 1,013,360 | -0.42(-1.16%) |
Jan 08, 2015 | 35.89 | 36.14 | 35.66 | 36.06 | 1,785,997 | +0.54(+1.53%) |
Jan 07, 2015 | 35.11 | 35.66 | 34.82 | 35.51 | 1,253,857 | +0.60(+1.71%) |
Jan 06, 2015 | 35.21 | 35.48 | 34.78 | 34.92 | 2,262,462 | -0.19(-0.55%) |
Jan 05, 2015 | 35.04 | 35.37 | 35.04 | 35.11 | 1,387,610 | -0.19(-0.54%) |
Jan 02, 2015 | 35.18 | 35.41 | 35.00 | 35.30 | 1,505,300 | +0.16(+0.47%) |
Dec 31, 2014 | 35.52 | 35.14 | 35.14 | 35.14 | 2,375,500 | -0.36(-1.03%) |
Dec 30, 2014 | 35.90 | 35.90 | 35.47 | 35.50 | 1,010,012 | -0.40(-1.13%) |
Dec 29, 2014 | 36.00 | 36.08 | 35.78 | 35.90 | 606,122 | -0.20(-0.56%) |
Dec 26, 2014 | 36.20 | 36.40 | 36.04 | 36.11 | 675,887 | -0.06(-0.15%) |
Dec 24, 2014 | 36.09 | 36.16 | 36.16 | 36.16 | 1,244,500 | +0.16(+0.44%) |
Dec 23, 2014 | 35.80 | 36.08 | 35.54 | 36.00 | 1,030,527 | +0.36(+1.00%) |
Dec 22, 2014 | 35.34 | 35.67 | 35.34 | 35.65 | 1,466,905 | +0.40(+1.13%) |
Dec 19, 2014 | 35.58 | 35.72 | 35.12 | 35.25 | 2,780,852 | -0.26(-0.74%) |
Dec 18, 2014 | 35.18 | 35.51 | 35.16 | 35.51 | 1,887,390 | +0.64(+1.82%) |
Dec 17, 2014 | 34.42 | 35.07 | 34.17 | 34.88 | 1,222,467 | +0.61(+1.77%) |
Dec 16, 2014 | 34.34 | 35.07 | 34.22 | 34.27 | 1,688,050 | -0.38(-1.10%) |
Dec 15, 2014 | 34.66 | 35.02 | 34.47 | 34.65 | 1,968,627 | +0.02(+0.07%) |
Dec 12, 2014 | 35.39 | 35.79 | 34.62 | 34.62 | 1,811,645 | -1.09(-3.05%) |
Dec 11, 2014 | 35.13 | 36.02 | 35.12 | 35.71 | 2,049,317 | +0.56(+1.59%) |
Dec 10, 2014 | 35.98 | 36.22 | 35.09 | 35.15 | 2,122,347 | -0.99(-2.74%) |
Dec 09, 2014 | 35.86 | 36.16 | 35.57 | 36.14 | 1,653,345 | -0.26(-0.70%) |
Dec 08, 2014 | 36.32 | 36.60 | 36.06 | 36.40 | 1,404,492 | -0.11(-0.30%) |
Dec 05, 2014 | 36.42 | 36.63 | 36.15 | 36.51 | 1,791,067 | +0.14(+0.37%) |
Dec 04, 2014 | 36.74 | 37.08 | 36.17 | 36.37 | 2,382,282 | -0.53(-1.43%) |
Dec 03, 2014 | 37.40 | 37.44 | 36.46 | 36.90 | 3,104,207 | -1.50(-3.91%) |
Dec 02, 2014 | 38.34 | 38.49 | 38.06 | 38.40 | 1,535,907 | +0.17(+0.44%) |
Dec 01, 2014 | 39.18 | 39.19 | 38.13 | 38.23 | 1,241,340 | -0.59(-1.51%) |
Nov 28, 2014 | 38.34 | 38.92 | 38.20 | 38.82 | 589,477 | +0.78(+2.04%) |
Nov 26, 2014 | 38.20 | 38.04 | 38.04 | 38.04 | 1,758,000 | -0.09(-0.23%) |
Nov 25, 2014 | 38.00 | 38.30 | 37.78 | 38.13 | 1,188,485 | +0.21(+0.55%) |
Nov 24, 2014 | 37.92 | 38.13 | 37.60 | 37.92 | 741,760 | +0.27(+0.71%) |
Nov 21, 2014 | 38.07 | 38.12 | 37.52 | 37.66 | 3,774,782 | +0.11(+0.29%) |
Nov 20, 2014 | 37.44 | 37.72 | 37.37 | 37.55 | 719,217 | -0.09(-0.23%) |
Nov 19, 2014 | 37.56 | 37.70 | 37.32 | 37.64 | 820,190 | +0.00(+0.01%) |
Nov 18, 2014 | 37.62 | 37.77 | 37.38 | 37.63 | 734,360 | +0.02(+0.04%) |
Nov 17, 2014 | 37.33 | 37.64 | 37.19 | 37.62 | 587,127 | +0.28(+0.75%) |
Nov 14, 2014 | 37.65 | 37.70 | 37.14 | 37.34 | 502,970 | -0.36(-0.96%) |
Nov 13, 2014 | 37.80 | 37.90 | 37.46 | 37.70 | 696,262 | +0.12(+0.32%) |
Nov 12, 2014 | 37.42 | 37.71 | 37.33 | 37.58 | 545,415 | -0.08(-0.22%) |
Nov 11, 2014 | 37.60 | 37.85 | 37.42 | 37.66 | 615,422 | +0.02(+0.06%) |
Nov 10, 2014 | 37.33 | 37.67 | 37.25 | 37.64 | 594,037 | +0.20(+0.53%) |
Nov 07, 2014 | 37.15 | 37.44 | 36.99 | 37.44 | 600,707 | +0.11(+0.30%) |
Nov 06, 2014 | 37.29 | 37.37 | 36.97 | 37.32 | 834,787 | +0.15(+0.40%) |
Nov 05, 2014 | 37.25 | 37.39 | 37.00 | 37.18 | 806,037 | +0.13(+0.35%) |
Nov 04, 2014 | 37.09 | 37.35 | 36.94 | 37.05 | 734,775 | -0.05(-0.13%) |