Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 33.89 | 34.18 | 33.86 | 33.90 | 5,112,636 | -0.36(-1.06%) |
Jan 29, 2015 | 34.05 | 34.60 | 33.84 | 34.26 | 3,431,412 | +0.19(+0.57%) |
Jan 28, 2015 | 34.76 | 35.19 | 34.06 | 34.07 | 5,121,112 | -0.59(-1.71%) |
Jan 27, 2015 | 33.89 | 34.77 | 33.89 | 34.66 | 5,385,253 | +0.40(+1.17%) |
Jan 26, 2015 | 33.72 | 33.96 | 33.72 | 34.26 | 4,729,781 | -0.25(-0.74%) |
Jan 23, 2015 | 34.18 | 34.63 | 34.09 | 34.52 | 4,888,877 | +0.28(+0.82%) |
Jan 22, 2015 | 33.49 | 35.01 | 32.69 | 34.24 | 23,290,802 | -2.24(-6.14%) |
Jan 21, 2015 | 35.86 | 36.58 | 35.84 | 36.48 | 6,270,086 | +0.40(+1.10%) |
Jan 20, 2015 | 36.43 | 36.79 | 36.01 | 36.08 | 4,350,792 | -0.14(-0.38%) |
Jan 16, 2015 | 35.80 | 36.35 | 35.57 | 36.22 | 4,830,367 | +0.15(+0.43%) |
Jan 15, 2015 | 36.38 | 36.86 | 35.99 | 36.06 | 4,757,265 | -0.29(-0.80%) |
Jan 14, 2015 | 35.38 | 36.54 | 35.19 | 36.35 | 6,999,003 | -0.42(-1.14%) |
Jan 13, 2015 | 37.66 | 38.02 | 36.37 | 36.77 | 5,503,300 | -0.55(-1.47%) |
Jan 12, 2015 | 37.88 | 37.95 | 37.13 | 37.32 | 2,914,140 | -0.55(-1.46%) |
Jan 09, 2015 | 37.92 | 38.10 | 37.54 | 37.88 | 1,652,385 | -0.03(-0.08%) |
Jan 08, 2015 | 37.35 | 38.08 | 37.30 | 37.91 | 3,213,821 | +0.83(+2.23%) |
Jan 07, 2015 | 37.34 | 37.45 | 36.97 | 37.08 | 2,401,758 | +0.01(+0.04%) |
Jan 06, 2015 | 37.64 | 37.72 | 36.88 | 37.07 | 3,903,677 | -0.54(-1.44%) |
Jan 05, 2015 | 38.21 | 38.29 | 37.57 | 37.61 | 2,971,241 | -0.71(-1.85%) |
Jan 02, 2015 | 38.24 | 38.60 | 37.88 | 38.31 | 2,733,848 | +0.27(+0.72%) |
Dec 31, 2014 | 38.50 | 38.04 | 38.04 | 38.04 | 3,217,426 | -0.23(-0.60%) |
Dec 30, 2014 | 38.21 | 38.52 | 38.11 | 38.27 | 3,192,435 | -0.21(-0.55%) |
Dec 29, 2014 | 38.60 | 38.63 | 38.31 | 38.48 | 2,131,871 | -0.11(-0.30%) |
Dec 26, 2014 | 38.84 | 38.97 | 38.56 | 38.60 | 1,415,808 | -0.15(-0.37%) |
Dec 24, 2014 | 38.65 | 38.74 | 38.74 | 38.74 | 800,771 | +0.15(+0.40%) |
Dec 23, 2014 | 38.92 | 39.14 | 38.58 | 38.59 | 2,082,767 | +0.04(+0.09%) |
Dec 22, 2014 | 38.02 | 38.59 | 38.02 | 38.55 | 2,853,992 | +0.76(+2.01%) |
Dec 19, 2014 | 38.15 | 38.49 | 37.21 | 37.79 | 7,992,686 | -0.62(-1.61%) |
Dec 18, 2014 | 38.87 | 38.88 | 38.06 | 38.41 | 7,340,705 | +0.25(+0.67%) |
Dec 17, 2014 | 38.53 | 38.66 | 37.54 | 38.16 | 14,315,025 | -0.25(-0.65%) |
Dec 16, 2014 | 38.82 | 39.25 | 38.38 | 38.41 | 6,748,412 | -0.40(-1.03%) |
Dec 15, 2014 | 40.05 | 40.14 | 38.74 | 38.81 | 5,012,186 | -0.88(-2.21%) |
Dec 12, 2014 | 40.23 | 40.41 | 39.66 | 39.69 | 2,873,148 | -0.77(-1.91%) |
Dec 11, 2014 | 41.14 | 41.14 | 40.34 | 40.46 | 3,594,108 | -0.32(-0.78%) |
Dec 10, 2014 | 41.28 | 41.45 | 40.68 | 40.78 | 3,843,431 | -0.70(-1.69%) |
Dec 09, 2014 | 40.85 | 41.50 | 40.70 | 41.48 | 2,228,539 | +0.26(+0.64%) |
Dec 08, 2014 | 41.36 | 41.46 | 41.07 | 41.21 | 3,692,092 | -0.23(-0.55%) |
Dec 05, 2014 | 41.30 | 41.57 | 41.04 | 41.44 | 2,439,799 | +0.22(+0.54%) |
Dec 04, 2014 | 41.06 | 41.33 | 40.74 | 41.22 | 4,615,051 | +0.05(+0.12%) |
Dec 03, 2014 | 39.98 | 41.24 | 39.69 | 41.17 | 6,379,433 | +0.91(+2.27%) |
Dec 02, 2014 | 39.71 | 40.28 | 39.59 | 40.26 | 2,018,787 | +0.46(+1.15%) |
Dec 01, 2014 | 39.84 | 40.05 | 39.55 | 39.80 | 3,001,969 | -0.13(-0.33%) |
Nov 28, 2014 | 40.07 | 40.13 | 39.49 | 39.93 | 1,619,360 | -0.04(-0.11%) |
Nov 26, 2014 | 38.95 | 39.98 | 39.98 | 39.98 | 2,681,567 | +0.97(+2.48%) |
Nov 25, 2014 | 39.42 | 39.43 | 38.98 | 39.01 | 1,835,416 | -0.25(-0.63%) |
Nov 24, 2014 | 39.38 | 39.55 | 39.08 | 39.26 | 1,933,721 | -0.10(-0.25%) |
Nov 21, 2014 | 39.39 | 39.41 | 38.92 | 39.35 | 3,071,841 | +0.47(+1.20%) |
Nov 20, 2014 | 38.49 | 38.99 | 38.46 | 38.89 | 1,975,567 | +0.01(+0.02%) |
Nov 19, 2014 | 38.88 | 39.02 | 38.52 | 38.88 | 2,771,291 | -0.07(-0.18%) |
Nov 18, 2014 | 38.75 | 39.12 | 38.29 | 38.95 | 3,069,003 | +0.80(+2.10%) |
Nov 17, 2014 | 38.43 | 38.48 | 37.83 | 38.15 | 1,835,029 | -0.18(-0.46%) |
Nov 14, 2014 | 37.76 | 38.37 | 37.50 | 38.32 | 3,294,717 | +0.69(+1.82%) |
Nov 13, 2014 | 38.24 | 38.33 | 37.60 | 37.64 | 3,293,652 | -0.47(-1.22%) |
Nov 12, 2014 | 38.16 | 38.24 | 37.93 | 38.10 | 1,938,065 | -0.04(-0.09%) |
Nov 11, 2014 | 38.48 | 38.49 | 38.02 | 38.14 | 1,613,902 | -0.24(-0.62%) |
Nov 10, 2014 | 38.10 | 38.59 | 37.99 | 38.38 | 2,543,030 | +0.06(+0.15%) |
Nov 07, 2014 | 38.65 | 38.65 | 38.02 | 38.32 | 3,231,546 | -0.35(-0.90%) |
Nov 06, 2014 | 38.92 | 39.15 | 38.65 | 38.67 | 2,295,808 | -0.17(-0.43%) |
Nov 05, 2014 | 38.67 | 38.91 | 38.14 | 38.83 | 2,223,171 | +0.37(+0.96%) |
Nov 04, 2014 | 38.74 | 38.85 | 38.17 | 38.46 | 2,378,429 | -0.40(-1.02%) |