Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 35.04 | 35.11 | 34.06 | 34.13 | 3,845,739 | -1.75(-4.87%) |
Jan 29, 2015 | 36.29 | 36.42 | 35.47 | 35.87 | 1,744,152 | -0.27(-0.76%) |
Jan 28, 2015 | 37.09 | 37.09 | 36.05 | 36.15 | 1,576,676 | -0.74(-2.02%) |
Jan 27, 2015 | 36.65 | 36.97 | 36.51 | 36.89 | 1,292,400 | +0.13(+0.37%) |
Jan 26, 2015 | 36.95 | 37.07 | 36.56 | 36.76 | 1,268,670 | -0.26(-0.70%) |
Jan 23, 2015 | 36.98 | 37.32 | 36.94 | 37.01 | 1,450,143 | +0.15(+0.41%) |
Jan 22, 2015 | 36.63 | 37.19 | 36.50 | 36.86 | 1,465,820 | +0.35(+0.96%) |
Jan 21, 2015 | 36.61 | 36.70 | 36.12 | 36.51 | 2,323,192 | -0.08(-0.22%) |
Jan 20, 2015 | 36.86 | 37.02 | 36.51 | 36.59 | 2,626,959 | -0.45(-1.22%) |
Jan 16, 2015 | 36.54 | 37.20 | 36.40 | 37.04 | 1,284,653 | +0.20(+0.54%) |
Jan 15, 2015 | 37.18 | 37.31 | 36.53 | 36.84 | 1,571,680 | -0.12(-0.33%) |
Jan 14, 2015 | 37.08 | 37.26 | 36.51 | 36.97 | 1,861,101 | -0.47(-1.25%) |
Jan 13, 2015 | 37.97 | 38.31 | 36.94 | 37.43 | 2,274,422 | -0.50(-1.33%) |
Jan 12, 2015 | 38.43 | 38.46 | 37.75 | 37.94 | 1,584,422 | -0.70(-1.82%) |
Jan 09, 2015 | 39.30 | 39.30 | 38.45 | 38.64 | 1,610,919 | -0.73(-1.85%) |
Jan 08, 2015 | 39.61 | 39.80 | 39.19 | 39.37 | 1,435,667 | -0.06(-0.16%) |
Jan 07, 2015 | 39.54 | 39.96 | 39.27 | 39.43 | 1,374,118 | -0.05(-0.13%) |
Jan 06, 2015 | 39.95 | 40.07 | 39.25 | 39.49 | 1,404,263 | -0.76(-1.88%) |
Jan 05, 2015 | 40.85 | 40.93 | 39.87 | 40.24 | 1,356,953 | -0.88(-2.14%) |
Jan 02, 2015 | 41.40 | 41.53 | 40.86 | 41.12 | 946,325 | -0.33(-0.79%) |
Dec 31, 2014 | 41.54 | 41.45 | 41.45 | 41.45 | 805,607 | +0.04(+0.08%) |
Dec 30, 2014 | 41.54 | 41.64 | 41.23 | 41.41 | 840,495 | -0.05(-0.13%) |
Dec 29, 2014 | 41.10 | 41.60 | 41.08 | 41.47 | 1,009,924 | +0.32(+0.77%) |
Dec 26, 2014 | 41.22 | 41.44 | 41.15 | 41.15 | 258,275 | -0.08(-0.18%) |
Dec 24, 2014 | 41.14 | 41.23 | 41.23 | 41.23 | 380,876 | +0.09(+0.21%) |
Dec 23, 2014 | 40.71 | 41.33 | 40.71 | 41.14 | 879,064 | +0.45(+1.09%) |
Dec 22, 2014 | 40.65 | 40.91 | 40.48 | 40.69 | 1,026,604 | +0.05(+0.12%) |
Dec 19, 2014 | 40.89 | 40.98 | 40.46 | 40.65 | 1,536,553 | -0.09(-0.22%) |
Dec 18, 2014 | 40.92 | 40.93 | 40.48 | 40.73 | 1,381,899 | +0.32(+0.80%) |
Dec 17, 2014 | 40.15 | 40.94 | 39.87 | 40.41 | 1,751,521 | +0.24(+0.60%) |
Dec 16, 2014 | 39.85 | 40.60 | 39.59 | 40.17 | 1,741,407 | +0.29(+0.72%) |
Dec 15, 2014 | 39.60 | 40.02 | 39.22 | 39.88 | 2,426,291 | +0.32(+0.81%) |
Dec 12, 2014 | 39.74 | 39.99 | 39.28 | 39.56 | 1,954,339 | -0.16(-0.40%) |
Dec 11, 2014 | 39.51 | 39.94 | 39.27 | 39.72 | 984,034 | +0.08(+0.21%) |
Dec 10, 2014 | 40.46 | 40.48 | 39.36 | 39.64 | 1,309,177 | -0.96(-2.35%) |
Dec 09, 2014 | 40.22 | 40.60 | 40.03 | 40.59 | 1,132,343 | +0.09(+0.22%) |
Dec 08, 2014 | 41.04 | 41.09 | 39.88 | 40.51 | 2,124,747 | -0.68(-1.65%) |
Dec 05, 2014 | 41.40 | 41.46 | 40.74 | 41.19 | 1,644,966 | -0.13(-0.31%) |
Dec 04, 2014 | 41.67 | 41.81 | 41.12 | 41.31 | 1,962,469 | -0.45(-1.08%) |
Dec 03, 2014 | 41.97 | 41.98 | 41.55 | 41.77 | 1,694,553 | -0.14(-0.34%) |
Dec 02, 2014 | 42.12 | 42.31 | 41.62 | 41.91 | 2,465,449 | -0.94(-2.19%) |
Dec 01, 2014 | 42.96 | 43.21 | 42.50 | 42.84 | 2,056,681 | -0.34(-0.79%) |
Nov 28, 2014 | 43.48 | 43.51 | 43.06 | 43.18 | 1,224,822 | -0.40(-0.91%) |
Nov 26, 2014 | 43.39 | 43.58 | 43.58 | 43.58 | 495,548 | +0.27(+0.62%) |
Nov 25, 2014 | 43.35 | 43.53 | 43.21 | 43.31 | 779,512 | +0.11(+0.26%) |
Nov 24, 2014 | 43.30 | 43.42 | 43.00 | 43.20 | 1,227,636 | +0.00(+0.00%) |
Nov 21, 2014 | 43.36 | 43.38 | 43.17 | 43.20 | 1,027,594 | +0.26(+0.61%) |
Nov 20, 2014 | 42.67 | 43.01 | 42.65 | 42.94 | 1,085,447 | +0.31(+0.73%) |
Nov 19, 2014 | 42.48 | 42.70 | 42.40 | 42.63 | 1,066,758 | +0.02(+0.05%) |
Nov 18, 2014 | 42.55 | 42.73 | 42.46 | 42.60 | 1,257,008 | +0.12(+0.28%) |
Nov 17, 2014 | 42.53 | 42.78 | 42.47 | 42.49 | 1,191,492 | -0.22(-0.51%) |
Nov 14, 2014 | 42.45 | 42.74 | 42.38 | 42.70 | 737,630 | +0.32(+0.76%) |
Nov 13, 2014 | 42.39 | 42.55 | 42.15 | 42.38 | 815,346 | +0.07(+0.17%) |
Nov 12, 2014 | 42.04 | 42.36 | 41.80 | 42.31 | 791,759 | +0.28(+0.66%) |
Nov 11, 2014 | 41.91 | 42.39 | 41.89 | 42.03 | 872,178 | +0.15(+0.35%) |
Nov 10, 2014 | 42.22 | 42.35 | 41.77 | 41.89 | 1,088,155 | -0.14(-0.33%) |
Nov 07, 2014 | 41.79 | 42.30 | 41.79 | 42.03 | 1,048,545 | +0.22(+0.53%) |
Nov 06, 2014 | 42.44 | 42.60 | 41.76 | 41.81 | 1,175,292 | -0.64(-1.52%) |
Nov 05, 2014 | 42.09 | 42.56 | 42.01 | 42.45 | 1,045,757 | +0.45(+1.07%) |
Nov 04, 2014 | 41.89 | 42.16 | 41.51 | 42.00 | 962,027 | -0.20(-0.47%) |