Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 33.17 | 33.56 | 32.78 | 32.83 | 11,736,187 | -0.50(-1.50%) |
Jan 29, 2015 | 33.28 | 33.57 | 32.81 | 33.33 | 10,512,207 | +0.57(+1.74%) |
Jan 28, 2015 | 33.18 | 33.22 | 32.76 | 32.76 | 9,546,949 | -0.23(-0.71%) |
Jan 27, 2015 | 32.97 | 33.19 | 32.84 | 32.99 | 6,330,240 | -0.10(-0.31%) |
Jan 26, 2015 | 33.35 | 33.41 | 33.02 | 33.10 | 9,750,542 | -0.26(-0.77%) |
Jan 23, 2015 | 33.67 | 33.71 | 33.33 | 33.35 | 3,777,324 | -0.39(-1.15%) |
Jan 22, 2015 | 33.56 | 33.76 | 33.17 | 33.74 | 5,842,591 | +0.42(+1.26%) |
Jan 21, 2015 | 33.54 | 33.66 | 33.31 | 33.32 | 6,486,525 | -0.21(-0.63%) |
Jan 20, 2015 | 33.91 | 33.92 | 33.35 | 33.53 | 5,871,117 | -0.09(-0.28%) |
Jan 16, 2015 | 33.36 | 33.65 | 33.08 | 33.63 | 4,826,713 | +0.25(+0.74%) |
Jan 15, 2015 | 33.49 | 33.77 | 33.26 | 33.38 | 4,348,821 | -0.12(-0.35%) |
Jan 14, 2015 | 33.38 | 33.50 | 33.15 | 33.49 | 5,799,330 | -0.11(-0.33%) |
Jan 13, 2015 | 34.15 | 34.51 | 33.43 | 33.61 | 6,189,281 | -0.35(-1.03%) |
Jan 12, 2015 | 33.94 | 34.05 | 33.68 | 33.96 | 5,437,311 | +0.16(+0.47%) |
Jan 09, 2015 | 34.19 | 34.30 | 33.75 | 33.80 | 4,910,394 | -0.43(-1.26%) |
Jan 08, 2015 | 33.75 | 34.30 | 33.73 | 34.23 | 6,546,595 | +0.86(+2.59%) |
Jan 07, 2015 | 33.48 | 33.55 | 33.11 | 33.36 | 7,055,861 | +0.16(+0.48%) |
Jan 06, 2015 | 33.49 | 33.64 | 33.11 | 33.20 | 8,061,363 | -0.18(-0.53%) |
Jan 05, 2015 | 33.85 | 33.94 | 33.22 | 33.38 | 7,827,212 | -0.85(-2.48%) |
Jan 02, 2015 | 34.37 | 34.57 | 34.04 | 34.23 | 4,627,555 | +0.01(+0.03%) |
Dec 31, 2014 | 34.50 | 34.22 | 34.22 | 34.22 | 5,768,918 | -0.34(-0.99%) |
Dec 30, 2014 | 34.74 | 34.83 | 34.53 | 34.56 | 3,001,355 | -0.18(-0.51%) |
Dec 29, 2014 | 34.66 | 34.89 | 34.64 | 34.74 | 2,661,199 | -0.07(-0.21%) |
Dec 26, 2014 | 34.74 | 34.90 | 34.68 | 34.82 | 1,922,038 | +0.05(+0.15%) |
Dec 24, 2014 | 34.66 | 34.76 | 34.76 | 34.76 | 3,371,234 | -0.02(-0.05%) |
Dec 23, 2014 | 35.11 | 35.16 | 34.72 | 34.78 | 4,892,536 | -0.10(-0.28%) |
Dec 22, 2014 | 34.55 | 35.11 | 34.55 | 34.88 | 4,889,551 | +0.10(+0.30%) |
Dec 19, 2014 | 34.59 | 34.91 | 34.26 | 34.78 | 7,961,344 | +0.19(+0.55%) |
Dec 18, 2014 | 34.18 | 34.59 | 34.04 | 34.59 | 5,718,229 | +0.84(+2.49%) |
Dec 17, 2014 | 33.08 | 33.88 | 32.99 | 33.75 | 5,513,398 | +0.72(+2.18%) |
Dec 16, 2014 | 33.18 | 33.67 | 33.03 | 33.03 | 6,461,850 | -0.17(-0.52%) |
Dec 15, 2014 | 33.64 | 33.78 | 33.17 | 33.20 | 6,658,166 | -0.31(-0.93%) |
Dec 12, 2014 | 33.87 | 33.91 | 33.51 | 33.51 | 7,072,696 | -0.63(-1.83%) |
Dec 11, 2014 | 34.38 | 34.38 | 34.02 | 34.14 | 5,184,959 | +0.16(+0.48%) |
Dec 10, 2014 | 34.31 | 34.50 | 33.95 | 33.98 | 5,733,417 | -0.48(-1.40%) |
Dec 09, 2014 | 34.33 | 34.48 | 34.12 | 34.46 | 4,671,129 | -0.15(-0.45%) |
Dec 08, 2014 | 34.64 | 34.81 | 34.45 | 34.61 | 4,004,427 | -0.05(-0.13%) |
Dec 05, 2014 | 34.29 | 34.75 | 34.19 | 34.66 | 5,839,696 | +0.30(+0.88%) |
Dec 04, 2014 | 34.27 | 34.38 | 34.10 | 34.35 | 4,628,354 | -0.07(-0.22%) |
Dec 03, 2014 | 34.14 | 34.48 | 34.05 | 34.43 | 6,590,827 | +0.26(+0.77%) |
Dec 02, 2014 | 33.95 | 34.19 | 33.81 | 34.17 | 5,602,202 | +0.38(+1.13%) |
Dec 01, 2014 | 33.91 | 34.00 | 33.64 | 33.79 | 4,167,724 | -0.06(-0.18%) |
Nov 28, 2014 | 33.76 | 33.94 | 33.68 | 33.85 | 2,502,441 | +0.28(+0.83%) |
Nov 26, 2014 | 33.67 | 33.57 | 33.57 | 33.57 | 5,481,438 | -0.02(-0.06%) |
Nov 25, 2014 | 33.59 | 33.67 | 33.50 | 33.59 | 6,147,823 | +0.00(+0.00%) |
Nov 24, 2014 | 33.70 | 33.70 | 33.53 | 33.59 | 4,698,281 | +0.00(+0.00%) |
Nov 21, 2014 | 33.75 | 33.77 | 33.53 | 33.59 | 4,633,237 | +0.21(+0.62%) |
Nov 20, 2014 | 33.49 | 33.54 | 33.20 | 33.38 | 7,183,598 | -0.22(-0.65%) |
Nov 19, 2014 | 33.62 | 33.73 | 33.48 | 33.60 | 4,717,718 | -0.06(-0.17%) |
Nov 18, 2014 | 33.48 | 33.67 | 33.33 | 33.65 | 4,489,672 | +0.27(+0.81%) |
Nov 17, 2014 | 33.17 | 33.42 | 33.13 | 33.38 | 3,612,355 | +0.12(+0.35%) |
Nov 14, 2014 | 33.25 | 33.40 | 33.12 | 33.27 | 4,624,811 | -0.15(-0.46%) |
Nov 13, 2014 | 33.12 | 33.50 | 33.07 | 33.42 | 6,288,075 | +0.35(+1.05%) |
Nov 12, 2014 | 32.84 | 33.11 | 32.70 | 33.07 | 4,751,813 | +0.26(+0.81%) |
Nov 11, 2014 | 32.83 | 32.92 | 32.65 | 32.81 | 3,674,056 | +0.06(+0.18%) |
Nov 10, 2014 | 32.75 | 32.81 | 32.57 | 32.75 | 5,387,125 | +0.01(+0.03%) |
Nov 07, 2014 | 33.04 | 33.10 | 32.68 | 32.74 | 8,985,948 | -0.46(-1.38%) |
Nov 06, 2014 | 32.92 | 33.28 | 32.76 | 33.20 | 10,244,197 | +0.32(+0.99%) |
Nov 05, 2014 | 31.79 | 32.98 | 31.71 | 32.87 | 17,619,320 | +1.14(+3.58%) |
Nov 04, 2014 | 32.04 | 32.18 | 31.61 | 31.74 | 17,613,320 | -0.57(-1.77%) |