Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 30.84 | 32.57 | 30.60 | 31.92 | 4,452,723 | +0.87(+2.82%) |
Jan 29, 2015 | 31.16 | 31.26 | 29.99 | 31.05 | 5,567,367 | +0.20(+0.65%) |
Jan 28, 2015 | 32.97 | 33.10 | 30.57 | 30.85 | 5,667,077 | -2.40(-7.23%) |
Jan 27, 2015 | 33.11 | 33.43 | 32.83 | 33.25 | 2,998,598 | -0.06(-0.19%) |
Jan 26, 2015 | 33.17 | 33.48 | 32.82 | 33.32 | 2,360,685 | +0.17(+0.51%) |
Jan 23, 2015 | 33.93 | 34.40 | 33.07 | 33.15 | 3,331,895 | -1.05(-3.08%) |
Jan 22, 2015 | 34.36 | 34.47 | 33.53 | 34.20 | 1,804,386 | +0.06(+0.17%) |
Jan 21, 2015 | 33.78 | 34.40 | 33.70 | 34.14 | 1,922,319 | +0.47(+1.39%) |
Jan 20, 2015 | 33.43 | 33.67 | 33.08 | 33.67 | 2,162,676 | -0.22(-0.65%) |
Jan 16, 2015 | 32.55 | 33.95 | 32.45 | 33.89 | 3,856,208 | +1.56(+4.84%) |
Jan 15, 2015 | 33.55 | 33.62 | 32.30 | 32.33 | 1,883,192 | -0.63(-1.90%) |
Jan 14, 2015 | 33.02 | 33.09 | 31.87 | 32.95 | 2,563,280 | -0.19(-0.58%) |
Jan 13, 2015 | 33.37 | 33.64 | 32.58 | 33.15 | 2,896,574 | -0.08(-0.24%) |
Jan 12, 2015 | 33.61 | 33.66 | 32.75 | 33.22 | 3,096,959 | -1.26(-3.65%) |
Jan 09, 2015 | 34.52 | 34.74 | 33.86 | 34.48 | 1,954,169 | -0.04(-0.12%) |
Jan 08, 2015 | 33.45 | 34.54 | 33.21 | 34.52 | 4,107,285 | +1.49(+4.50%) |
Jan 07, 2015 | 33.65 | 33.86 | 32.83 | 33.04 | 2,856,311 | -0.07(-0.21%) |
Jan 06, 2015 | 33.84 | 34.42 | 32.88 | 33.11 | 3,349,254 | -0.87(-2.55%) |
Jan 05, 2015 | 35.20 | 35.20 | 33.72 | 33.98 | 2,925,909 | -1.91(-5.33%) |
Jan 02, 2015 | 35.48 | 36.09 | 35.26 | 35.89 | 2,005,946 | -0.02(-0.06%) |
Dec 31, 2014 | 35.56 | 35.91 | 35.91 | 35.91 | 1,804,671 | -0.16(-0.43%) |
Dec 30, 2014 | 35.74 | 36.30 | 35.36 | 36.07 | 1,940,135 | +0.15(+0.42%) |
Dec 29, 2014 | 35.96 | 36.27 | 35.57 | 35.92 | 1,562,181 | +0.14(+0.40%) |
Dec 26, 2014 | 36.07 | 36.23 | 35.67 | 35.78 | 950,347 | +0.01(+0.04%) |
Dec 24, 2014 | 36.02 | 35.76 | 35.76 | 35.76 | 916,263 | -0.56(-1.55%) |
Dec 23, 2014 | 35.79 | 36.54 | 35.55 | 36.32 | 2,022,912 | +0.83(+2.34%) |
Dec 22, 2014 | 35.49 | 35.57 | 34.79 | 35.49 | 2,289,973 | -0.52(-1.44%) |
Dec 19, 2014 | 34.78 | 36.04 | 34.60 | 36.01 | 5,375,879 | +1.45(+4.20%) |
Dec 18, 2014 | 34.73 | 35.08 | 33.37 | 34.56 | 3,265,213 | +0.78(+2.31%) |
Dec 17, 2014 | 32.11 | 34.16 | 32.11 | 33.78 | 4,066,485 | +1.91(+5.98%) |
Dec 16, 2014 | 31.12 | 33.15 | 30.97 | 31.87 | 4,805,759 | +0.32(+1.01%) |
Dec 15, 2014 | 32.26 | 32.54 | 31.50 | 31.55 | 2,542,335 | -0.38(-1.18%) |
Dec 12, 2014 | 31.77 | 32.52 | 31.41 | 31.93 | 4,269,811 | -0.53(-1.62%) |
Dec 11, 2014 | 32.37 | 33.13 | 32.28 | 32.46 | 2,912,472 | +0.16(+0.51%) |
Dec 10, 2014 | 32.68 | 32.68 | 31.96 | 32.29 | 2,926,580 | -1.01(-3.03%) |
Dec 09, 2014 | 32.72 | 33.78 | 32.66 | 33.30 | 2,963,745 | +0.50(+1.52%) |
Dec 08, 2014 | 34.23 | 34.35 | 32.64 | 32.80 | 3,703,514 | -1.97(-5.66%) |
Dec 05, 2014 | 34.83 | 35.34 | 34.47 | 34.77 | 2,715,564 | -0.19(-0.55%) |
Dec 04, 2014 | 34.67 | 35.29 | 34.43 | 34.97 | 2,439,391 | -0.38(-1.07%) |
Dec 03, 2014 | 35.11 | 35.72 | 34.88 | 35.34 | 2,469,276 | +0.46(+1.30%) |
Dec 02, 2014 | 34.51 | 35.63 | 34.28 | 34.89 | 3,471,059 | +0.04(+0.10%) |
Dec 01, 2014 | 34.12 | 34.91 | 33.89 | 34.85 | 4,786,466 | +0.43(+1.26%) |
Nov 28, 2014 | 35.04 | 35.11 | 34.02 | 34.42 | 5,658,489 | -2.25(-6.13%) |
Nov 26, 2014 | 37.12 | 36.66 | 36.66 | 36.66 | 1,216,760 | -0.61(-1.64%) |
Nov 25, 2014 | 37.91 | 37.94 | 36.77 | 37.28 | 3,438,375 | -0.39(-1.04%) |
Nov 24, 2014 | 38.33 | 38.37 | 37.44 | 37.67 | 1,622,775 | -0.77(-2.02%) |
Nov 21, 2014 | 38.53 | 38.91 | 38.11 | 38.44 | 1,751,552 | +0.58(+1.54%) |
Nov 20, 2014 | 36.70 | 38.04 | 36.67 | 37.86 | 2,345,025 | +1.17(+3.20%) |
Nov 19, 2014 | 36.76 | 36.81 | 36.12 | 36.69 | 2,647,090 | -0.08(-0.21%) |
Nov 18, 2014 | 36.47 | 36.90 | 36.15 | 36.76 | 1,155,656 | +0.22(+0.60%) |
Nov 17, 2014 | 36.48 | 36.81 | 36.14 | 36.54 | 1,525,263 | -0.38(-1.02%) |
Nov 14, 2014 | 36.63 | 36.99 | 36.38 | 36.92 | 1,754,437 | +0.43(+1.19%) |
Nov 13, 2014 | 37.03 | 37.10 | 36.15 | 36.49 | 1,897,533 | -0.85(-2.27%) |
Nov 12, 2014 | 37.56 | 37.99 | 36.47 | 37.33 | 2,297,167 | -0.89(-2.32%) |
Nov 11, 2014 | 38.18 | 38.50 | 37.79 | 38.22 | 2,302,626 | +0.19(+0.50%) |
Nov 10, 2014 | 38.84 | 39.10 | 37.87 | 38.03 | 3,368,298 | -0.48(-1.25%) |
Nov 07, 2014 | 37.61 | 38.54 | 37.43 | 38.51 | 2,863,259 | +1.05(+2.79%) |
Nov 06, 2014 | 36.82 | 37.55 | 36.42 | 37.47 | 2,600,912 | +0.56(+1.53%) |
Nov 05, 2014 | 36.44 | 37.01 | 35.86 | 36.90 | 2,103,299 | +0.71(+1.97%) |
Nov 04, 2014 | 36.43 | 36.65 | 35.78 | 36.19 | 2,129,039 | -0.85(-2.29%) |