Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 33.73 | 33.88 | 33.21 | 33.24 | 3,568,807 | -0.79(-2.31%) |
Jan 29, 2015 | 34.36 | 34.45 | 33.93 | 34.03 | 1,749,212 | -0.32(-0.93%) |
Jan 28, 2015 | 34.74 | 34.96 | 34.22 | 34.34 | 1,712,593 | -0.34(-0.99%) |
Jan 27, 2015 | 34.34 | 34.87 | 34.34 | 34.69 | 1,589,545 | +0.11(+0.31%) |
Jan 26, 2015 | 34.34 | 34.58 | 34.17 | 34.58 | 1,287,539 | +0.23(+0.66%) |
Jan 23, 2015 | 34.13 | 34.41 | 33.98 | 34.35 | 1,365,763 | +0.16(+0.47%) |
Jan 22, 2015 | 34.08 | 34.29 | 33.91 | 34.19 | 1,460,304 | +0.27(+0.79%) |
Jan 21, 2015 | 33.84 | 34.10 | 33.80 | 33.93 | 856,531 | -0.03(-0.07%) |
Jan 20, 2015 | 33.76 | 33.98 | 33.56 | 33.95 | 1,350,786 | +0.30(+0.90%) |
Jan 16, 2015 | 33.57 | 33.75 | 33.47 | 33.65 | 2,182,524 | +0.11(+0.32%) |
Jan 15, 2015 | 33.72 | 33.81 | 33.52 | 33.54 | 1,528,912 | +0.00(+0.00%) |
Jan 14, 2015 | 33.36 | 33.63 | 33.23 | 33.54 | 1,383,008 | -0.03(-0.08%) |
Jan 13, 2015 | 33.92 | 34.11 | 33.31 | 33.57 | 2,134,406 | -0.07(-0.20%) |
Jan 12, 2015 | 33.89 | 33.95 | 33.61 | 33.63 | 2,036,381 | -0.23(-0.67%) |
Jan 09, 2015 | 34.04 | 34.08 | 33.79 | 33.86 | 1,152,628 | -0.24(-0.71%) |
Jan 08, 2015 | 33.99 | 34.19 | 33.99 | 34.10 | 1,380,274 | +0.31(+0.92%) |
Jan 07, 2015 | 34.04 | 34.14 | 33.59 | 33.79 | 1,902,677 | -0.12(-0.35%) |
Jan 06, 2015 | 33.80 | 34.06 | 33.59 | 33.91 | 3,014,894 | +0.12(+0.35%) |
Jan 05, 2015 | 33.85 | 33.98 | 33.67 | 33.79 | 2,674,646 | -0.19(-0.57%) |
Jan 02, 2015 | 33.73 | 34.14 | 33.67 | 33.98 | 2,801,483 | +0.27(+0.79%) |
Dec 31, 2014 | 34.21 | 33.72 | 33.72 | 33.72 | 1,115,228 | -0.36(-1.06%) |
Dec 30, 2014 | 33.93 | 34.14 | 33.71 | 34.08 | 1,703,887 | +0.06(+0.17%) |
Dec 29, 2014 | 33.96 | 34.16 | 33.92 | 34.02 | 1,621,189 | +0.02(+0.05%) |
Dec 26, 2014 | 33.98 | 34.21 | 33.96 | 34.00 | 1,134,255 | +0.03(+0.10%) |
Dec 24, 2014 | 34.00 | 33.97 | 33.97 | 33.97 | 556,530 | +0.03(+0.10%) |
Dec 23, 2014 | 33.81 | 34.10 | 33.76 | 33.93 | 1,181,469 | +0.23(+0.69%) |
Dec 22, 2014 | 33.49 | 33.71 | 33.24 | 33.70 | 1,433,306 | +0.21(+0.62%) |
Dec 19, 2014 | 33.92 | 34.08 | 32.86 | 33.49 | 3,627,197 | -0.17(-0.49%) |
Dec 18, 2014 | 33.05 | 33.66 | 32.96 | 33.66 | 3,268,144 | +0.96(+2.93%) |
Dec 17, 2014 | 32.61 | 32.75 | 32.04 | 32.70 | 2,298,900 | +0.10(+0.31%) |
Dec 16, 2014 | 32.40 | 32.94 | 32.32 | 32.60 | 2,286,075 | +0.20(+0.62%) |
Dec 15, 2014 | 32.25 | 32.45 | 31.90 | 32.40 | 2,882,323 | +0.19(+0.59%) |
Dec 12, 2014 | 32.58 | 32.71 | 32.21 | 32.21 | 1,416,949 | -0.50(-1.53%) |
Dec 11, 2014 | 32.52 | 32.98 | 32.45 | 32.71 | 1,319,695 | +0.17(+0.54%) |
Dec 10, 2014 | 32.75 | 32.87 | 32.47 | 32.54 | 2,171,266 | -0.20(-0.61%) |
Dec 09, 2014 | 32.55 | 32.75 | 32.38 | 32.74 | 1,519,011 | +0.01(+0.03%) |
Dec 08, 2014 | 33.02 | 33.06 | 32.65 | 32.73 | 1,305,523 | -0.25(-0.76%) |
Dec 05, 2014 | 32.70 | 32.99 | 32.53 | 32.98 | 4,479,669 | +0.32(+0.99%) |
Dec 04, 2014 | 32.65 | 32.76 | 32.55 | 32.65 | 1,944,783 | +0.03(+0.10%) |
Dec 03, 2014 | 32.56 | 32.66 | 32.49 | 32.62 | 2,653,322 | +0.11(+0.33%) |
Dec 02, 2014 | 32.62 | 32.90 | 32.50 | 32.51 | 2,051,276 | -0.13(-0.41%) |
Dec 01, 2014 | 32.71 | 32.86 | 32.55 | 32.65 | 1,570,035 | -0.31(-0.93%) |
Nov 28, 2014 | 33.01 | 33.19 | 32.88 | 32.95 | 942,845 | -0.03(-0.10%) |
Nov 26, 2014 | 32.86 | 32.99 | 32.99 | 32.99 | 1,221,121 | +0.13(+0.41%) |
Nov 25, 2014 | 32.63 | 32.89 | 32.46 | 32.85 | 2,651,350 | +0.30(+0.92%) |
Nov 24, 2014 | 32.55 | 32.67 | 32.41 | 32.55 | 1,522,327 | +0.11(+0.33%) |
Nov 21, 2014 | 32.99 | 33.03 | 32.28 | 32.45 | 2,559,012 | -0.27(-0.84%) |
Nov 20, 2014 | 32.70 | 32.80 | 32.57 | 32.72 | 1,328,148 | -0.04(-0.13%) |
Nov 19, 2014 | 32.91 | 32.96 | 32.70 | 32.76 | 1,176,780 | -0.22(-0.68%) |
Nov 18, 2014 | 33.09 | 33.24 | 32.94 | 32.99 | 1,443,490 | -0.12(-0.35%) |
Nov 17, 2014 | 33.09 | 33.25 | 33.03 | 33.10 | 1,781,322 | +0.02(+0.05%) |
Nov 14, 2014 | 32.98 | 33.19 | 32.80 | 33.09 | 1,642,184 | +0.12(+0.35%) |
Nov 13, 2014 | 33.04 | 33.11 | 32.83 | 32.97 | 1,889,140 | -0.01(-0.03%) |
Nov 12, 2014 | 32.76 | 33.12 | 32.63 | 32.98 | 1,965,080 | +0.19(+0.58%) |
Nov 11, 2014 | 32.86 | 33.02 | 32.75 | 32.79 | 1,559,812 | -0.10(-0.30%) |
Nov 10, 2014 | 32.54 | 32.98 | 32.51 | 32.89 | 2,021,371 | +0.33(+1.02%) |
Nov 07, 2014 | 32.25 | 32.60 | 32.19 | 32.55 | 1,574,630 | +0.35(+1.08%) |
Nov 06, 2014 | 32.16 | 32.49 | 32.10 | 32.20 | 2,480,126 | +0.14(+0.44%) |
Nov 05, 2014 | 31.93 | 32.11 | 31.70 | 32.06 | 2,017,031 | +0.26(+0.81%) |
Nov 04, 2014 | 31.67 | 31.87 | 31.60 | 31.81 | 2,680,873 | +0.13(+0.42%) |