Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 36.76 | 37.26 | 36.61 | 36.65 | 30,399,964 | -0.52(-1.41%) |
Jan 29, 2015 | 36.74 | 37.30 | 36.55 | 37.17 | 25,448,040 | +0.40(+1.08%) |
Jan 28, 2015 | 37.76 | 37.87 | 36.77 | 36.77 | 33,387,462 | -0.94(-2.48%) |
Jan 27, 2015 | 37.50 | 37.98 | 37.29 | 37.71 | 21,007,862 | -0.45(-1.19%) |
Jan 26, 2015 | 37.84 | 38.27 | 37.79 | 38.16 | 17,699,196 | +0.21(+0.56%) |
Jan 23, 2015 | 38.63 | 38.84 | 37.94 | 37.95 | 24,321,032 | -0.74(-1.92%) |
Jan 22, 2015 | 37.67 | 38.83 | 37.41 | 38.69 | 37,982,660 | +1.43(+3.83%) |
Jan 21, 2015 | 36.98 | 37.65 | 36.80 | 37.27 | 29,301,220 | +0.37(+1.02%) |
Jan 20, 2015 | 37.45 | 37.47 | 36.80 | 36.89 | 32,755,542 | -0.27(-0.74%) |
Jan 16, 2015 | 36.45 | 37.23 | 36.38 | 37.16 | 41,388,084 | +0.30(+0.80%) |
Jan 15, 2015 | 37.52 | 37.66 | 36.62 | 36.87 | 62,509,500 | -1.42(-3.71%) |
Jan 14, 2015 | 38.22 | 38.33 | 37.29 | 38.29 | 57,165,548 | -0.76(-1.94%) |
Jan 13, 2015 | 39.54 | 39.99 | 38.72 | 39.04 | 29,720,806 | -0.28(-0.71%) |
Jan 12, 2015 | 39.67 | 39.74 | 39.05 | 39.33 | 29,112,398 | -0.31(-0.79%) |
Jan 09, 2015 | 40.72 | 40.78 | 39.63 | 39.64 | 25,852,600 | -0.91(-2.23%) |
Jan 08, 2015 | 40.41 | 40.65 | 40.20 | 40.54 | 22,380,624 | +0.60(+1.50%) |
Jan 07, 2015 | 40.21 | 40.24 | 39.51 | 39.94 | 35,724,496 | +0.37(+0.93%) |
Jan 06, 2015 | 41.12 | 41.19 | 39.44 | 39.58 | 40,974,992 | -1.44(-3.52%) |
Jan 05, 2015 | 42.08 | 42.12 | 40.85 | 41.02 | 26,820,002 | -1.33(-3.15%) |
Jan 02, 2015 | 42.43 | 42.69 | 41.99 | 42.35 | 14,271,019 | +0.12(+0.28%) |
Dec 31, 2014 | 42.89 | 42.24 | 42.24 | 42.24 | 13,058,139 | -0.57(-1.33%) |
Dec 30, 2014 | 42.55 | 42.89 | 42.34 | 42.81 | 10,490,159 | +0.09(+0.20%) |
Dec 29, 2014 | 42.26 | 42.99 | 42.18 | 42.72 | 12,674,198 | +0.23(+0.55%) |
Dec 26, 2014 | 42.64 | 42.75 | 42.47 | 42.49 | 8,218,261 | -0.09(-0.20%) |
Dec 24, 2014 | 42.68 | 42.57 | 42.57 | 42.57 | 7,990,664 | +0.09(+0.22%) |
Dec 23, 2014 | 42.17 | 42.82 | 42.10 | 42.48 | 15,729,053 | +0.36(+0.85%) |
Dec 22, 2014 | 42.18 | 42.36 | 41.78 | 42.12 | 15,041,645 | -0.04(-0.09%) |
Dec 19, 2014 | 42.14 | 42.53 | 41.96 | 42.16 | 29,447,356 | -0.07(-0.17%) |
Dec 18, 2014 | 41.68 | 42.23 | 41.47 | 42.23 | 30,048,474 | +1.29(+3.15%) |
Dec 17, 2014 | 39.97 | 40.97 | 39.90 | 40.94 | 34,483,372 | +1.00(+2.50%) |
Dec 16, 2014 | 40.72 | 41.25 | 39.90 | 39.94 | 44,482,636 | -1.26(-3.07%) |
Dec 15, 2014 | 42.21 | 42.21 | 41.00 | 41.21 | 26,837,668 | -0.48(-1.14%) |
Dec 12, 2014 | 42.14 | 42.42 | 41.55 | 41.68 | 29,649,422 | -0.87(-2.04%) |
Dec 11, 2014 | 42.66 | 43.11 | 42.48 | 42.55 | 26,441,922 | +0.03(+0.07%) |
Dec 10, 2014 | 43.33 | 43.65 | 42.42 | 42.52 | 28,778,312 | -1.08(-2.47%) |
Dec 09, 2014 | 43.28 | 43.82 | 42.69 | 43.60 | 33,645,092 | -0.41(-0.92%) |
Dec 08, 2014 | 43.70 | 44.45 | 43.52 | 44.00 | 27,928,940 | +0.23(+0.52%) |
Dec 05, 2014 | 43.34 | 44.10 | 43.29 | 43.78 | 28,114,686 | +0.70(+1.63%) |
Dec 04, 2014 | 42.91 | 43.27 | 42.69 | 43.07 | 17,181,866 | -0.02(-0.05%) |
Dec 03, 2014 | 42.52 | 43.15 | 42.39 | 43.10 | 27,183,402 | +0.66(+1.56%) |
Dec 02, 2014 | 41.77 | 42.52 | 41.77 | 42.43 | 20,447,312 | +0.79(+1.89%) |
Dec 01, 2014 | 42.00 | 42.08 | 41.41 | 41.64 | 17,709,790 | -0.48(-1.15%) |
Nov 28, 2014 | 42.15 | 42.29 | 42.02 | 42.13 | 7,528,709 | -0.12(-0.30%) |
Nov 26, 2014 | 42.50 | 42.25 | 42.25 | 42.25 | 11,150,854 | -0.16(-0.37%) |
Nov 25, 2014 | 42.46 | 42.56 | 42.20 | 42.41 | 16,925,854 | -0.05(-0.13%) |
Nov 24, 2014 | 42.10 | 42.53 | 41.96 | 42.46 | 17,584,832 | +0.58(+1.38%) |
Nov 21, 2014 | 42.21 | 42.42 | 41.85 | 41.89 | 19,398,460 | +0.11(+0.26%) |
Nov 20, 2014 | 41.57 | 41.82 | 41.46 | 41.78 | 12,454,161 | -0.11(-0.26%) |
Nov 19, 2014 | 42.02 | 42.02 | 41.67 | 41.89 | 11,100,570 | -0.12(-0.28%) |
Nov 18, 2014 | 41.81 | 42.28 | 41.77 | 42.00 | 16,535,869 | +0.19(+0.45%) |
Nov 17, 2014 | 41.42 | 41.87 | 41.41 | 41.82 | 13,053,202 | +0.15(+0.36%) |
Nov 14, 2014 | 41.61 | 41.84 | 41.57 | 41.67 | 14,534,537 | -0.05(-0.11%) |
Nov 13, 2014 | 41.75 | 41.82 | 41.36 | 41.71 | 16,227,524 | +0.02(+0.04%) |
Nov 12, 2014 | 41.64 | 41.85 | 41.43 | 41.70 | 13,158,607 | -0.30(-0.72%) |
Nov 11, 2014 | 42.07 | 42.22 | 41.96 | 42.00 | 12,201,437 | -0.06(-0.15%) |
Nov 10, 2014 | 41.82 | 42.07 | 41.80 | 42.07 | 14,391,921 | +0.11(+0.26%) |
Nov 07, 2014 | 42.04 | 42.16 | 41.79 | 41.96 | 17,268,006 | -0.19(-0.44%) |
Nov 06, 2014 | 42.13 | 42.39 | 42.00 | 42.14 | 17,443,232 | -0.02(-0.06%) |
Nov 05, 2014 | 41.83 | 42.24 | 41.57 | 42.17 | 23,758,174 | +0.65(+1.56%) |
Nov 04, 2014 | 41.59 | 41.62 | 41.08 | 41.52 | 17,443,120 | -0.22(-0.52%) |