Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 36.22 | 36.53 | 35.99 | 36.05 | 26,252,526 | -0.83(-2.26%) |
Jan 29, 2015 | 36.85 | 37.02 | 36.42 | 36.88 | 14,881,093 | +0.15(+0.40%) |
Jan 28, 2015 | 37.81 | 37.84 | 36.72 | 36.73 | 17,585,938 | -0.61(-1.64%) |
Jan 27, 2015 | 37.01 | 37.75 | 36.64 | 37.35 | 17,414,424 | -0.43(-1.14%) |
Jan 26, 2015 | 38.01 | 38.04 | 37.47 | 37.78 | 14,014,692 | -0.25(-0.66%) |
Jan 23, 2015 | 37.84 | 38.33 | 37.79 | 38.03 | 16,444,425 | +0.12(+0.32%) |
Jan 22, 2015 | 37.82 | 39.01 | 37.16 | 37.90 | 20,882,200 | +0.48(+1.29%) |
Jan 21, 2015 | 37.59 | 37.80 | 37.18 | 37.42 | 18,450,578 | -0.35(-0.93%) |
Jan 20, 2015 | 37.48 | 37.89 | 37.20 | 37.78 | 18,949,258 | +0.34(+0.90%) |
Jan 16, 2015 | 36.56 | 37.53 | 36.36 | 37.44 | 20,670,436 | +0.76(+2.06%) |
Jan 15, 2015 | 37.05 | 37.55 | 36.63 | 36.68 | 15,608,112 | -0.37(-1.00%) |
Jan 14, 2015 | 36.54 | 37.15 | 36.54 | 37.05 | 14,767,681 | +0.11(+0.30%) |
Jan 13, 2015 | 37.58 | 37.82 | 36.63 | 36.94 | 14,964,916 | -0.29(-0.79%) |
Jan 12, 2015 | 37.22 | 37.66 | 36.88 | 37.23 | 18,658,754 | -0.10(-0.28%) |
Jan 09, 2015 | 37.84 | 37.95 | 37.22 | 37.34 | 18,544,712 | -0.02(-0.05%) |
Jan 08, 2015 | 37.54 | 37.81 | 37.33 | 37.35 | 20,356,862 | +0.22(+0.60%) |
Jan 07, 2015 | 37.28 | 37.45 | 37.01 | 37.13 | 15,690,669 | +0.01(+0.02%) |
Jan 06, 2015 | 37.91 | 38.02 | 36.99 | 37.12 | 22,347,104 | -0.39(-1.03%) |
Jan 05, 2015 | 38.00 | 38.08 | 37.50 | 37.51 | 21,347,608 | -0.53(-1.40%) |
Jan 02, 2015 | 38.63 | 38.78 | 37.73 | 38.04 | 17,561,006 | -0.55(-1.42%) |
Dec 31, 2014 | 39.00 | 38.59 | 38.59 | 38.59 | 15,462,371 | -0.32(-0.82%) |
Dec 30, 2014 | 39.09 | 39.18 | 38.87 | 38.91 | 11,615,571 | -0.23(-0.59%) |
Dec 29, 2014 | 39.49 | 39.55 | 39.13 | 39.14 | 11,304,866 | -0.42(-1.06%) |
Dec 26, 2014 | 39.64 | 39.90 | 39.54 | 39.56 | 8,042,149 | -0.11(-0.28%) |
Dec 24, 2014 | 39.78 | 39.67 | 39.67 | 39.67 | 11,930,399 | +0.19(+0.48%) |
Dec 23, 2014 | 39.07 | 39.90 | 39.01 | 39.48 | 16,362,771 | +0.31(+0.79%) |
Dec 22, 2014 | 39.11 | 39.52 | 38.97 | 39.17 | 24,775,980 | -0.30(-0.76%) |
Dec 19, 2014 | 38.70 | 39.60 | 38.60 | 39.48 | 48,688,072 | +0.56(+1.43%) |
Dec 18, 2014 | 37.61 | 38.93 | 37.39 | 38.92 | 63,473,656 | +3.60(+10.18%) |
Dec 17, 2014 | 35.24 | 35.73 | 34.91 | 35.32 | 21,058,094 | +0.45(+1.30%) |
Dec 16, 2014 | 35.09 | 35.49 | 34.85 | 34.87 | 19,138,934 | -0.41(-1.17%) |
Dec 15, 2014 | 35.36 | 35.74 | 34.99 | 35.28 | 26,036,004 | +1.00(+2.90%) |
Dec 12, 2014 | 34.53 | 35.00 | 34.26 | 34.28 | 16,440,018 | -0.70(-1.99%) |
Dec 11, 2014 | 35.29 | 35.73 | 34.94 | 34.98 | 14,435,151 | -0.14(-0.39%) |
Dec 10, 2014 | 35.79 | 35.88 | 35.09 | 35.12 | 14,621,510 | -0.82(-2.27%) |
Dec 09, 2014 | 35.17 | 35.98 | 35.09 | 35.93 | 16,185,586 | +0.43(+1.21%) |
Dec 08, 2014 | 35.97 | 36.07 | 35.47 | 35.50 | 14,876,536 | -0.48(-1.34%) |
Dec 05, 2014 | 36.06 | 36.06 | 35.69 | 35.98 | 10,400,463 | +0.03(+0.10%) |
Dec 04, 2014 | 36.15 | 36.15 | 35.61 | 35.95 | 10,775,721 | -0.15(-0.40%) |
Dec 03, 2014 | 35.99 | 36.16 | 35.73 | 36.09 | 12,033,587 | -0.10(-0.28%) |
Dec 02, 2014 | 35.96 | 36.35 | 35.92 | 36.20 | 10,584,030 | +0.09(+0.24%) |
Dec 01, 2014 | 36.05 | 36.37 | 36.05 | 36.11 | 12,579,077 | -0.28(-0.78%) |
Nov 28, 2014 | 36.03 | 36.48 | 35.94 | 36.39 | 13,855,284 | +0.46(+1.29%) |
Nov 26, 2014 | 35.34 | 35.93 | 35.93 | 35.93 | 13,505,628 | +0.62(+1.75%) |
Nov 25, 2014 | 35.62 | 35.73 | 35.31 | 35.31 | 14,440,079 | -0.24(-0.68%) |
Nov 24, 2014 | 35.61 | 35.73 | 35.49 | 35.55 | 11,117,941 | -0.01(-0.02%) |
Nov 21, 2014 | 35.46 | 35.61 | 35.33 | 35.56 | 14,730,815 | +0.45(+1.27%) |
Nov 20, 2014 | 34.94 | 35.19 | 34.85 | 35.12 | 10,560,022 | +0.00(+0.00%) |
Nov 19, 2014 | 35.31 | 35.42 | 35.02 | 35.12 | 10,723,429 | -0.29(-0.82%) |
Nov 18, 2014 | 35.35 | 35.59 | 35.28 | 35.41 | 10,869,964 | +0.09(+0.24%) |
Nov 17, 2014 | 34.94 | 35.36 | 34.87 | 35.32 | 13,922,886 | +0.27(+0.78%) |
Nov 14, 2014 | 35.06 | 35.24 | 34.87 | 35.05 | 13,373,330 | +0.10(+0.29%) |
Nov 13, 2014 | 34.47 | 34.99 | 34.23 | 34.94 | 13,830,125 | +0.50(+1.44%) |
Nov 12, 2014 | 34.81 | 34.83 | 34.37 | 34.45 | 12,777,498 | -0.28(-0.82%) |
Nov 11, 2014 | 34.78 | 34.83 | 34.63 | 34.73 | 8,228,055 | +0.02(+0.05%) |
Nov 10, 2014 | 34.30 | 34.75 | 34.23 | 34.71 | 12,885,784 | +0.44(+1.28%) |
Nov 07, 2014 | 34.06 | 34.30 | 33.99 | 34.27 | 15,997,542 | +0.11(+0.33%) |
Nov 06, 2014 | 33.66 | 34.21 | 33.56 | 34.16 | 13,521,293 | +0.45(+1.32%) |
Nov 05, 2014 | 33.76 | 33.91 | 33.56 | 33.72 | 14,310,005 | +0.14(+0.41%) |
Nov 04, 2014 | 33.41 | 33.60 | 33.38 | 33.58 | 14,765,297 | +0.12(+0.36%) |