Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 36.72 | 36.96 | 35.48 | 35.57 | 8,735,409 | -1.42(-3.85%) |
Jan 29, 2015 | 36.01 | 37.16 | 35.96 | 36.99 | 8,007,258 | +0.74(+2.03%) |
Jan 28, 2015 | 36.60 | 37.03 | 36.22 | 36.25 | 12,184,942 | +0.29(+0.81%) |
Jan 27, 2015 | 37.18 | 37.18 | 35.60 | 35.96 | 12,816,992 | -1.26(-3.38%) |
Jan 26, 2015 | 37.13 | 37.96 | 35.62 | 37.22 | 24,312,062 | -3.10(-7.69%) |
Jan 23, 2015 | 40.42 | 40.59 | 40.00 | 40.32 | 4,116,929 | +0.03(+0.06%) |
Jan 22, 2015 | 39.79 | 40.62 | 39.27 | 40.29 | 5,654,698 | +0.41(+1.03%) |
Jan 21, 2015 | 39.52 | 40.11 | 39.32 | 39.88 | 2,735,899 | +0.11(+0.27%) |
Jan 20, 2015 | 40.10 | 40.32 | 39.28 | 39.77 | 2,813,134 | -0.18(-0.46%) |
Jan 16, 2015 | 39.30 | 40.03 | 38.92 | 39.96 | 3,967,815 | +0.71(+1.81%) |
Jan 15, 2015 | 40.71 | 40.93 | 39.13 | 39.25 | 5,637,199 | -1.46(-3.58%) |
Jan 14, 2015 | 40.47 | 40.79 | 40.08 | 40.70 | 2,809,185 | -0.10(-0.25%) |
Jan 13, 2015 | 41.39 | 42.16 | 40.41 | 40.80 | 3,402,558 | -0.18(-0.45%) |
Jan 12, 2015 | 41.75 | 41.87 | 40.81 | 40.98 | 3,328,797 | -0.89(-2.11%) |
Jan 09, 2015 | 41.43 | 42.20 | 41.26 | 41.87 | 4,040,253 | +0.64(+1.55%) |
Jan 08, 2015 | 40.96 | 41.70 | 40.65 | 41.23 | 5,481,973 | +0.73(+1.80%) |
Jan 07, 2015 | 40.40 | 40.83 | 39.81 | 40.50 | 2,993,706 | +0.26(+0.64%) |
Jan 06, 2015 | 41.53 | 41.53 | 40.08 | 40.24 | 5,436,509 | -1.14(-2.76%) |
Jan 05, 2015 | 41.50 | 41.90 | 41.08 | 41.38 | 3,585,665 | -0.22(-0.53%) |
Jan 02, 2015 | 42.01 | 42.35 | 41.27 | 41.60 | 3,804,363 | -0.30(-0.72%) |
Dec 31, 2014 | 42.58 | 41.90 | 41.90 | 41.90 | 2,787,785 | -0.47(-1.12%) |
Dec 30, 2014 | 42.86 | 42.93 | 42.38 | 42.38 | 2,738,285 | -0.59(-1.38%) |
Dec 29, 2014 | 43.22 | 43.44 | 42.69 | 42.97 | 3,259,973 | -0.36(-0.83%) |
Dec 26, 2014 | 43.35 | 43.47 | 43.16 | 43.33 | 1,157,976 | -0.04(-0.09%) |
Dec 24, 2014 | 43.44 | 43.37 | 43.37 | 43.37 | 1,871,007 | +0.11(+0.25%) |
Dec 23, 2014 | 43.57 | 43.73 | 43.14 | 43.26 | 2,332,989 | +0.01(+0.03%) |
Dec 22, 2014 | 42.98 | 43.32 | 42.85 | 43.25 | 2,811,669 | +0.14(+0.34%) |
Dec 19, 2014 | 42.57 | 43.68 | 42.57 | 43.10 | 7,136,097 | +0.50(+1.17%) |
Dec 18, 2014 | 41.70 | 42.60 | 41.58 | 42.60 | 5,018,052 | +1.64(+4.00%) |
Dec 17, 2014 | 39.88 | 41.07 | 39.84 | 40.97 | 3,976,447 | +1.10(+2.75%) |
Dec 16, 2014 | 39.95 | 40.92 | 39.62 | 39.87 | 3,075,510 | -0.28(-0.69%) |
Dec 15, 2014 | 40.76 | 40.86 | 39.79 | 40.15 | 3,324,695 | -0.21(-0.52%) |
Dec 12, 2014 | 41.01 | 41.11 | 40.29 | 40.35 | 3,559,663 | -0.92(-2.23%) |
Dec 11, 2014 | 41.32 | 41.71 | 41.03 | 41.27 | 3,446,174 | +0.18(+0.43%) |
Dec 10, 2014 | 41.31 | 41.63 | 41.02 | 41.10 | 3,590,272 | -0.34(-0.82%) |
Dec 09, 2014 | 41.10 | 41.73 | 40.71 | 41.44 | 4,847,216 | -0.30(-0.72%) |
Dec 08, 2014 | 41.73 | 42.14 | 41.36 | 41.74 | 2,900,247 | -0.10(-0.24%) |
Dec 05, 2014 | 41.93 | 41.97 | 41.27 | 41.84 | 4,360,345 | +0.20(+0.47%) |
Dec 04, 2014 | 42.16 | 42.32 | 41.49 | 41.65 | 3,443,543 | -0.48(-1.14%) |
Dec 03, 2014 | 42.35 | 42.55 | 41.47 | 42.12 | 6,471,644 | -0.43(-1.02%) |
Dec 02, 2014 | 41.75 | 42.77 | 41.40 | 42.56 | 4,882,843 | +1.01(+2.42%) |
Dec 01, 2014 | 41.47 | 41.90 | 41.10 | 41.55 | 4,083,465 | -0.10(-0.25%) |
Nov 28, 2014 | 41.91 | 42.02 | 41.38 | 41.66 | 1,878,574 | +0.16(+0.39%) |
Nov 26, 2014 | 41.63 | 41.49 | 41.49 | 41.49 | 2,650,673 | -0.09(-0.21%) |
Nov 25, 2014 | 41.60 | 41.89 | 41.38 | 41.58 | 3,571,666 | -0.03(-0.06%) |
Nov 24, 2014 | 41.17 | 41.86 | 40.99 | 41.61 | 3,152,281 | +0.69(+1.68%) |
Nov 21, 2014 | 41.92 | 41.92 | 40.80 | 40.92 | 6,650,544 | -0.38(-0.92%) |
Nov 20, 2014 | 40.52 | 41.31 | 40.40 | 41.30 | 3,630,521 | +0.58(+1.42%) |
Nov 19, 2014 | 40.60 | 40.78 | 40.21 | 40.72 | 3,246,503 | -0.02(-0.05%) |
Nov 18, 2014 | 40.41 | 40.96 | 40.35 | 40.74 | 4,504,666 | +0.42(+1.03%) |
Nov 17, 2014 | 39.43 | 40.53 | 39.29 | 40.32 | 5,392,311 | +0.71(+1.78%) |
Nov 14, 2014 | 39.07 | 39.72 | 39.03 | 39.62 | 2,770,089 | +0.48(+1.22%) |
Nov 13, 2014 | 39.27 | 39.45 | 38.86 | 39.14 | 1,986,110 | -0.13(-0.34%) |
Nov 12, 2014 | 38.91 | 39.44 | 38.80 | 39.27 | 2,990,118 | +0.32(+0.82%) |
Nov 11, 2014 | 39.05 | 39.06 | 38.72 | 38.95 | 2,927,843 | +0.03(+0.06%) |
Nov 10, 2014 | 38.83 | 39.08 | 38.75 | 38.92 | 3,473,636 | +0.13(+0.34%) |
Nov 07, 2014 | 39.35 | 39.65 | 38.57 | 38.79 | 6,239,030 | -0.61(-1.55%) |
Nov 06, 2014 | 39.93 | 40.06 | 39.19 | 39.40 | 6,093,929 | -0.43(-1.07%) |
Nov 05, 2014 | 39.99 | 40.17 | 39.48 | 39.83 | 4,179,678 | -0.09(-0.23%) |
Nov 04, 2014 | 39.84 | 40.61 | 39.84 | 39.92 | 7,496,194 | -0.17(-0.44%) |