Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 36.04 | 36.04 | 35.76 | 35.96 | 1,717,024 | -0.25(-0.69%) |
Jan 29, 2015 | 35.68 | 36.35 | 35.54 | 36.21 | 1,259,291 | +0.51(+1.44%) |
Jan 28, 2015 | 36.14 | 36.14 | 35.64 | 35.70 | 1,244,089 | -0.23(-0.65%) |
Jan 27, 2015 | 36.28 | 36.44 | 35.79 | 35.93 | 1,304,206 | -1.06(-2.87%) |
Jan 26, 2015 | 36.32 | 37.02 | 36.07 | 36.99 | 1,486,206 | +0.80(+2.20%) |
Jan 23, 2015 | 36.64 | 36.88 | 36.14 | 36.20 | 962,400 | -0.63(-1.71%) |
Jan 22, 2015 | 36.65 | 36.97 | 36.41 | 36.83 | 1,365,761 | +0.41(+1.14%) |
Jan 21, 2015 | 35.98 | 36.49 | 35.90 | 36.41 | 1,031,075 | +0.26(+0.71%) |
Jan 20, 2015 | 36.00 | 36.34 | 35.69 | 36.15 | 1,203,755 | +0.20(+0.55%) |
Jan 16, 2015 | 35.53 | 36.11 | 35.53 | 35.96 | 1,114,028 | +0.28(+0.79%) |
Jan 15, 2015 | 36.35 | 36.54 | 35.67 | 35.67 | 1,169,443 | -0.41(-1.13%) |
Jan 14, 2015 | 35.62 | 36.13 | 35.21 | 36.08 | 1,294,991 | +0.19(+0.53%) |
Jan 13, 2015 | 36.09 | 36.35 | 35.51 | 35.89 | 934,312 | +0.02(+0.05%) |
Jan 12, 2015 | 35.68 | 36.02 | 35.37 | 35.87 | 1,357,381 | +0.05(+0.14%) |
Jan 09, 2015 | 36.30 | 36.35 | 35.65 | 35.82 | 1,007,101 | -0.38(-1.05%) |
Jan 08, 2015 | 35.72 | 36.22 | 35.32 | 36.20 | 1,308,407 | +0.76(+2.13%) |
Jan 07, 2015 | 35.57 | 35.62 | 34.91 | 35.45 | 1,810,335 | -0.02(-0.07%) |
Jan 06, 2015 | 35.84 | 35.98 | 35.02 | 35.47 | 1,735,704 | -0.17(-0.47%) |
Jan 05, 2015 | 37.12 | 37.12 | 35.54 | 35.64 | 1,774,730 | -1.72(-4.60%) |
Jan 02, 2015 | 37.52 | 37.73 | 37.01 | 37.36 | 1,456,801 | -0.15(-0.40%) |
Dec 31, 2014 | 38.09 | 37.51 | 37.51 | 37.51 | 1,931,908 | -0.42(-1.12%) |
Dec 30, 2014 | 38.31 | 38.45 | 37.72 | 37.93 | 1,165,636 | -0.58(-1.51%) |
Dec 29, 2014 | 38.30 | 38.69 | 38.04 | 38.51 | 1,040,039 | +0.27(+0.72%) |
Dec 26, 2014 | 37.92 | 38.45 | 37.76 | 38.24 | 913,564 | +0.51(+1.36%) |
Dec 24, 2014 | 38.30 | 37.72 | 37.72 | 37.72 | 687,513 | -0.67(-1.75%) |
Dec 23, 2014 | 37.61 | 38.50 | 37.49 | 38.39 | 1,705,094 | +1.05(+2.82%) |
Dec 22, 2014 | 37.61 | 37.71 | 37.12 | 37.34 | 2,459,158 | -0.24(-0.64%) |
Dec 19, 2014 | 36.92 | 37.77 | 36.85 | 37.58 | 2,458,701 | +0.66(+1.80%) |
Dec 18, 2014 | 37.17 | 37.27 | 36.40 | 36.92 | 1,579,228 | +0.27(+0.75%) |
Dec 17, 2014 | 36.65 | 36.83 | 35.93 | 36.64 | 2,275,761 | +0.19(+0.52%) |
Dec 16, 2014 | 36.33 | 37.64 | 36.19 | 36.45 | 4,132,146 | +0.07(+0.18%) |
Dec 15, 2014 | 35.47 | 36.64 | 35.17 | 36.39 | 4,672,853 | +1.40(+4.01%) |
Dec 12, 2014 | 35.26 | 35.26 | 34.73 | 34.98 | 2,772,823 | -0.63(-1.77%) |
Dec 11, 2014 | 35.69 | 36.02 | 35.47 | 35.62 | 1,565,791 | -0.07(-0.19%) |
Dec 10, 2014 | 36.20 | 36.22 | 35.63 | 35.68 | 1,960,513 | -0.81(-2.23%) |
Dec 09, 2014 | 35.72 | 36.52 | 35.68 | 36.49 | 1,165,002 | +0.45(+1.24%) |
Dec 08, 2014 | 36.27 | 36.64 | 35.85 | 36.05 | 1,324,565 | -0.37(-1.00%) |
Dec 05, 2014 | 36.20 | 36.50 | 36.08 | 36.41 | 1,251,512 | +0.20(+0.55%) |
Dec 04, 2014 | 36.28 | 36.29 | 35.84 | 36.21 | 947,317 | -0.17(-0.46%) |
Dec 03, 2014 | 36.05 | 36.89 | 36.05 | 36.38 | 1,772,195 | +0.35(+0.97%) |
Dec 02, 2014 | 35.74 | 36.42 | 35.66 | 36.03 | 2,496,379 | +0.26(+0.72%) |
Dec 01, 2014 | 35.02 | 35.95 | 34.49 | 35.77 | 2,698,267 | +0.76(+2.18%) |
Nov 28, 2014 | 36.01 | 36.01 | 34.93 | 35.01 | 1,497,371 | -1.18(-3.26%) |
Nov 26, 2014 | 36.52 | 36.19 | 36.19 | 36.19 | 3,018,553 | -0.87(-2.35%) |
Nov 25, 2014 | 36.98 | 37.20 | 36.42 | 37.06 | 2,027,126 | +0.21(+0.56%) |
Nov 24, 2014 | 37.35 | 37.66 | 36.69 | 36.85 | 1,760,537 | -0.44(-1.18%) |
Nov 21, 2014 | 37.14 | 37.53 | 37.11 | 37.29 | 1,730,696 | +0.64(+1.74%) |
Nov 20, 2014 | 36.30 | 36.83 | 36.22 | 36.65 | 1,322,728 | +0.14(+0.39%) |
Nov 19, 2014 | 36.82 | 37.18 | 36.38 | 36.51 | 1,466,252 | -0.49(-1.32%) |
Nov 18, 2014 | 36.86 | 37.27 | 36.59 | 37.00 | 872,372 | +0.11(+0.29%) |
Nov 17, 2014 | 36.50 | 37.02 | 36.15 | 36.89 | 895,689 | +0.23(+0.63%) |
Nov 14, 2014 | 36.40 | 36.95 | 36.30 | 36.66 | 1,355,928 | +0.07(+0.20%) |
Nov 13, 2014 | 37.06 | 37.42 | 36.25 | 36.59 | 1,372,489 | -0.63(-1.69%) |
Nov 12, 2014 | 37.18 | 37.55 | 36.95 | 37.22 | 1,267,817 | -0.12(-0.33%) |
Nov 11, 2014 | 37.47 | 37.58 | 37.21 | 37.34 | 982,475 | -0.11(-0.29%) |
Nov 10, 2014 | 37.66 | 37.91 | 37.18 | 37.45 | 1,349,687 | -0.26(-0.68%) |
Nov 07, 2014 | 36.98 | 37.93 | 36.97 | 37.71 | 1,081,621 | +0.75(+2.04%) |
Nov 06, 2014 | 36.16 | 37.23 | 36.05 | 36.95 | 1,468,862 | +0.88(+2.43%) |
Nov 05, 2014 | 36.09 | 36.32 | 35.75 | 36.07 | 1,222,779 | +0.23(+0.65%) |
Nov 04, 2014 | 35.81 | 35.94 | 35.68 | 35.84 | 1,123,402 | -0.19(-0.53%) |