Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 33.25 | 34.52 | 33.06 | 33.89 | 23,005,830 | +0.36(+1.06%) |
Jan 29, 2015 | 33.79 | 33.79 | 32.47 | 33.53 | 17,463,612 | +0.08(+0.25%) |
Jan 28, 2015 | 35.05 | 35.08 | 33.35 | 33.45 | 24,369,104 | -1.72(-4.89%) |
Jan 27, 2015 | 34.91 | 35.44 | 34.69 | 35.17 | 16,839,920 | +0.03(+0.10%) |
Jan 26, 2015 | 34.83 | 35.16 | 34.36 | 35.13 | 18,572,496 | +0.40(+1.15%) |
Jan 23, 2015 | 34.80 | 35.63 | 34.41 | 34.74 | 20,878,238 | +0.14(+0.42%) |
Jan 22, 2015 | 34.66 | 34.88 | 34.23 | 34.59 | 21,215,128 | +0.11(+0.32%) |
Jan 21, 2015 | 34.09 | 34.64 | 33.62 | 34.48 | 20,780,242 | +0.73(+2.16%) |
Jan 20, 2015 | 33.56 | 33.90 | 32.30 | 33.75 | 29,609,626 | +0.59(+1.79%) |
Jan 16, 2015 | 31.97 | 33.33 | 31.95 | 33.16 | 25,704,394 | +1.53(+4.82%) |
Jan 15, 2015 | 32.91 | 33.16 | 31.58 | 31.63 | 23,037,188 | -0.86(-2.63%) |
Jan 14, 2015 | 32.22 | 32.57 | 31.66 | 32.49 | 33,024,002 | +0.04(+0.13%) |
Jan 13, 2015 | 32.75 | 33.43 | 32.41 | 32.45 | 26,227,048 | -0.21(-0.65%) |
Jan 12, 2015 | 32.88 | 33.03 | 32.44 | 32.66 | 30,360,526 | -1.07(-3.17%) |
Jan 09, 2015 | 34.27 | 34.30 | 33.58 | 33.73 | 20,374,614 | -0.35(-1.02%) |
Jan 08, 2015 | 33.69 | 34.24 | 33.13 | 34.08 | 23,616,466 | +0.72(+2.16%) |
Jan 07, 2015 | 32.83 | 33.39 | 32.67 | 33.35 | 20,714,178 | +0.87(+2.69%) |
Jan 06, 2015 | 32.53 | 32.82 | 32.26 | 32.48 | 24,133,990 | -0.32(-0.98%) |
Jan 05, 2015 | 32.99 | 33.01 | 32.39 | 32.80 | 23,262,894 | -0.66(-1.98%) |
Jan 02, 2015 | 33.19 | 33.85 | 33.02 | 33.47 | 13,644,950 | +0.14(+0.41%) |
Dec 31, 2014 | 33.24 | 33.33 | 33.33 | 33.33 | 14,290,696 | -0.17(-0.51%) |
Dec 30, 2014 | 33.97 | 33.99 | 33.50 | 33.50 | 14,375,710 | -0.40(-1.18%) |
Dec 29, 2014 | 33.87 | 34.30 | 33.58 | 33.90 | 14,749,226 | +0.23(+0.68%) |
Dec 26, 2014 | 33.98 | 34.15 | 33.44 | 33.67 | 12,708,447 | +0.03(+0.08%) |
Dec 24, 2014 | 33.69 | 33.64 | 33.64 | 33.64 | 9,867,689 | -0.15(-0.45%) |
Dec 23, 2014 | 33.68 | 33.93 | 33.24 | 33.80 | 17,773,978 | +0.17(+0.50%) |
Dec 22, 2014 | 34.17 | 34.27 | 33.42 | 33.63 | 22,448,494 | -0.69(-2.00%) |
Dec 19, 2014 | 33.58 | 34.38 | 33.34 | 34.31 | 28,809,082 | +1.07(+3.21%) |
Dec 18, 2014 | 34.58 | 34.61 | 32.63 | 33.24 | 36,322,752 | -0.18(-0.53%) |
Dec 17, 2014 | 32.35 | 33.97 | 31.84 | 33.42 | 37,578,168 | +1.13(+3.49%) |
Dec 16, 2014 | 31.71 | 33.64 | 31.53 | 32.30 | 33,471,772 | +0.25(+0.77%) |
Dec 15, 2014 | 32.58 | 32.83 | 31.99 | 32.05 | 30,529,696 | -0.09(-0.29%) |
Dec 12, 2014 | 32.04 | 32.61 | 31.74 | 32.14 | 35,583,524 | -0.25(-0.78%) |
Dec 11, 2014 | 32.25 | 33.16 | 32.23 | 32.40 | 26,729,128 | +0.09(+0.29%) |
Dec 10, 2014 | 32.60 | 33.22 | 32.07 | 32.30 | 41,513,688 | -1.17(-3.49%) |
Dec 09, 2014 | 32.24 | 33.63 | 32.09 | 33.47 | 39,246,344 | +0.77(+2.36%) |
Dec 08, 2014 | 33.76 | 33.85 | 32.52 | 32.70 | 44,103,808 | -1.51(-4.41%) |
Dec 05, 2014 | 34.58 | 34.76 | 33.92 | 34.21 | 35,459,660 | -0.31(-0.91%) |
Dec 04, 2014 | 34.30 | 34.98 | 33.91 | 34.52 | 38,423,720 | -0.01(-0.02%) |
Dec 03, 2014 | 34.91 | 35.46 | 34.43 | 34.53 | 39,375,700 | +0.50(+1.47%) |
Dec 02, 2014 | 34.83 | 34.96 | 33.91 | 34.03 | 46,721,952 | -0.73(-2.11%) |
Dec 01, 2014 | 35.45 | 35.54 | 33.96 | 34.77 | 47,618,460 | -0.84(-2.35%) |
Nov 28, 2014 | 37.40 | 37.43 | 35.32 | 35.60 | 40,861,284 | -4.34(-10.86%) |
Nov 26, 2014 | 40.55 | 39.94 | 39.94 | 39.94 | 27,065,094 | -0.78(-1.91%) |
Nov 25, 2014 | 42.43 | 42.46 | 40.65 | 40.71 | 32,176,336 | -1.37(-3.25%) |
Nov 24, 2014 | 42.61 | 43.01 | 41.77 | 42.08 | 24,901,564 | -0.63(-1.48%) |
Nov 21, 2014 | 42.44 | 43.14 | 42.01 | 42.71 | 37,011,488 | +1.20(+2.89%) |
Nov 20, 2014 | 41.09 | 41.73 | 40.82 | 41.52 | 27,581,846 | +0.66(+1.61%) |
Nov 19, 2014 | 41.11 | 41.29 | 40.28 | 40.86 | 37,555,708 | -0.09(-0.23%) |
Nov 18, 2014 | 42.38 | 42.54 | 40.88 | 40.95 | 51,722,056 | -0.58(-1.40%) |
Nov 17, 2014 | 43.42 | 43.68 | 41.35 | 41.53 | 95,189,760 | -4.94(-10.62%) |
Nov 14, 2014 | 47.27 | 47.46 | 45.30 | 46.47 | 30,224,548 | +1.09(+2.40%) |
Nov 13, 2014 | 44.57 | 48.93 | 42.83 | 45.38 | 42,629,892 | +0.47(+1.05%) |
Nov 12, 2014 | 44.90 | 46.01 | 44.59 | 44.91 | 11,377,589 | -0.41(-0.91%) |
Nov 11, 2014 | 45.51 | 45.58 | 44.10 | 45.32 | 12,690,230 | +0.08(+0.17%) |
Nov 10, 2014 | 46.41 | 46.91 | 44.93 | 45.24 | 12,110,670 | -0.19(-0.43%) |
Nov 07, 2014 | 45.01 | 45.95 | 44.92 | 45.44 | 13,027,068 | +0.58(+1.30%) |
Nov 06, 2014 | 43.70 | 44.90 | 43.36 | 44.86 | 16,096,391 | +0.67(+1.53%) |
Nov 05, 2014 | 43.66 | 44.68 | 43.35 | 44.18 | 15,466,036 | +1.00(+2.33%) |
Nov 04, 2014 | 44.58 | 44.60 | 42.23 | 43.18 | 23,722,950 | -2.28(-5.01%) |