Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 33.53 | 33.87 | 33.25 | 33.30 | 7,672,922 | -0.46(-1.36%) |
Jan 29, 2015 | 33.70 | 33.86 | 33.34 | 33.76 | 7,452,888 | +0.06(+0.18%) |
Jan 28, 2015 | 34.65 | 34.75 | 33.62 | 33.70 | 8,821,432 | -0.62(-1.81%) |
Jan 27, 2015 | 34.58 | 34.74 | 34.13 | 34.32 | 5,919,111 | -0.64(-1.83%) |
Jan 26, 2015 | 34.45 | 35.00 | 34.38 | 34.96 | 4,828,189 | +0.49(+1.42%) |
Jan 23, 2015 | 35.02 | 35.07 | 34.42 | 34.47 | 5,979,659 | -0.78(-2.21%) |
Jan 22, 2015 | 35.45 | 35.25 | 5,676,072 | +0.55(+1.59%) | ||
Jan 21, 2015 | 34.51 | 35.00 | 34.37 | 34.70 | 4,724,295 | +0.16(+0.46%) |
Jan 20, 2015 | 34.84 | 35.14 | 34.43 | 34.54 | 6,282,306 | -0.32(-0.92%) |
Jan 16, 2015 | 34.16 | 34.93 | 34.14 | 34.86 | 8,396,792 | +0.75(+2.20%) |
Jan 15, 2015 | 34.63 | 34.11 | 9,834,016 | +0.46(+1.37%) | ||
Jan 14, 2015 | 33.12 | 34.16 | 33.01 | 33.65 | 11,787,704 | +0.10(+0.30%) |
Jan 13, 2015 | 33.55 | 9,908,421 | -0.36(-1.06%) | |||
Jan 12, 2015 | 34.18 | 34.22 | 33.92 | 33.91 | 10,455,531 | -0.49(-1.42%) |
Jan 09, 2015 | 34.57 | 34.70 | 34.21 | 34.40 | 8,376,163 | -0.07(-0.20%) |
Jan 08, 2015 | 34.15 | 34.71 | 33.85 | 34.47 | 9,576,044 | +0.54(+1.59%) |
Jan 07, 2015 | 33.78 | 34.20 | 33.30 | 33.93 | 9,713,037 | +0.44(+1.31%) |
Jan 06, 2015 | 34.34 | 34.51 | 33.34 | 33.49 | 14,541,265 | -1.39(-3.99%) |
Jan 05, 2015 | 35.40 | 35.54 | 34.78 | 34.88 | 8,631,318 | -0.97(-2.71%) |
Jan 02, 2015 | 36.11 | 36.45 | 35.50 | 35.85 | 4,688,586 | -0.38(-1.05%) |
Dec 31, 2014 | 36.23 | 36.23 | 36.23 | 0 | -0.20(-0.55%) | |
Dec 30, 2014 | 36.71 | 36.73 | 36.35 | 36.43 | 4,089,428 | -0.38(-1.03%) |
Dec 29, 2014 | 36.55 | 36.96 | 36.45 | 36.81 | 2,885,272 | +0.13(+0.35%) |
Dec 26, 2014 | 36.72 | 36.85 | 36.62 | 36.68 | 1,781,098 | +0.12(+0.33%) |
Dec 24, 2014 | 36.56 | 36.56 | 36.56 | 0 | -0.07(-0.19%) | |
Dec 23, 2014 | 36.67 | 36.76 | 36.30 | 36.63 | 3,545,429 | +0.20(+0.55%) |
Dec 22, 2014 | 35.97 | 36.48 | 35.95 | 36.43 | 4,800,221 | +0.67(+1.87%) |
Dec 19, 2014 | 35.85 | 36.24 | 35.75 | 35.76 | 11,798,214 | -0.30(-0.83%) |
Dec 18, 2014 | 36.35 | 36.65 | 35.91 | 36.06 | 10,011,994 | +0.29(+0.81%) |
Dec 17, 2014 | 34.72 | 35.87 | 34.35 | 35.77 | 7,984,209 | +1.10(+3.17%) |
Dec 16, 2014 | 35.60 | 34.67 | 5,946,361 | +0.14(+0.41%) | ||
Dec 15, 2014 | 35.09 | 35.40 | 34.34 | 34.53 | 8,142,033 | -0.31(-0.89%) |
Dec 12, 2014 | 35.06 | 35.73 | 34.82 | 34.84 | 5,704,018 | -0.54(-1.53%) |
Dec 11, 2014 | 35.18 | 35.75 | 35.15 | 35.38 | 6,770,583 | +0.39(+1.11%) |
Dec 10, 2014 | 36.04 | 36.14 | 34.88 | 34.99 | 6,762,300 | -1.21(-3.34%) |
Dec 09, 2014 | 35.35 | 36.23 | 35.25 | 36.20 | 6,531,420 | +0.35(+0.98%) |
Dec 08, 2014 | 36.66 | 36.81 | 35.79 | 35.85 | 6,928,790 | -1.10(-2.98%) |
Dec 05, 2014 | 36.65 | 37.24 | 36.63 | 36.95 | 5,506,815 | +0.41(+1.12%) |
Dec 04, 2014 | 37.30 | 37.53 | 36.37 | 36.54 | 7,565,547 | -0.72(-1.93%) |
Dec 03, 2014 | 36.58 | 37.44 | 36.56 | 37.26 | 9,508,463 | +0.80(+2.19%) |
Dec 02, 2014 | 34.65 | 36.51 | 34.60 | 36.46 | 12,010,429 | +1.40(+3.99%) |
Dec 01, 2014 | 35.95 | 36.07 | 34.62 | 35.06 | 13,854,611 | -1.43(-3.92%) |
Nov 28, 2014 | 37.84 | 37.89 | 36.32 | 36.49 | 6,717,738 | -1.42(-3.75%) |
Nov 26, 2014 | 37.91 | 37.91 | 37.91 | 0 | +0.03(+0.08%) | |
Nov 25, 2014 | 37.81 | 37.99 | 37.75 | 37.88 | 3,897,154 | +0.00(+0.00%) |
Nov 24, 2014 | 37.65 | 37.94 | 37.65 | 37.88 | 4,632,459 | +0.32(+0.85%) |
Nov 21, 2014 | 37.70 | 37.71 | 37.36 | 37.56 | 5,442,783 | +0.27(+0.72%) |
Nov 20, 2014 | 36.79 | 37.30 | 36.69 | 37.29 | 4,386,975 | +0.42(+1.14%) |
Nov 19, 2014 | 36.61 | 36.90 | 36.31 | 36.87 | 4,227,377 | +0.20(+0.55%) |
Nov 18, 2014 | 36.41 | 36.89 | 36.41 | 36.67 | 4,378,047 | +0.00(+0.00%) |
Nov 17, 2014 | 36.58 | 36.77 | 36.46 | 36.67 | 3,122,731 | -0.12(-0.33%) |
Nov 14, 2014 | 36.57 | 36.85 | 36.51 | 36.79 | 3,894,796 | +0.16(+0.44%) |
Nov 13, 2014 | 36.84 | 36.96 | 36.43 | 36.63 | 4,972,389 | -0.14(-0.38%) |
Nov 12, 2014 | 36.55 | 36.84 | 36.40 | 36.77 | 7,237,454 | +0.06(+0.16%) |
Nov 11, 2014 | 36.55 | 36.76 | 36.33 | 36.71 | 6,521,750 | +0.15(+0.41%) |
Nov 10, 2014 | 35.62 | 36.58 | 35.60 | 36.56 | 7,529,881 | +1.11(+3.13%) |
Nov 07, 2014 | 35.22 | 35.58 | 35.22 | 35.45 | 11,893,308 | +0.32(+0.91%) |
Nov 06, 2014 | 34.64 | 35.23 | 34.64 | 35.13 | 6,046,228 | +0.55(+1.59%) |
Nov 05, 2014 | 34.63 | 34.78 | 34.39 | 34.58 | 14,856,203 | -0.02(-0.06%) |
Nov 04, 2014 | 34.83 | 35.28 | 34.58 | 34.60 | 17,314,552 | -0.77(-2.18%) |