Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 33.25 | 34.52 | 33.05 | 33.88 | 23,010,628 | +0.36(+1.06%) |
Jan 29, 2015 | 33.78 | 33.78 | 32.47 | 33.53 | 17,467,256 | +0.08(+0.25%) |
Jan 28, 2015 | 35.04 | 35.07 | 33.35 | 33.44 | 24,374,186 | -1.72(-4.89%) |
Jan 27, 2015 | 34.90 | 35.43 | 34.69 | 35.16 | 16,843,432 | +0.03(+0.10%) |
Jan 26, 2015 | 34.82 | 35.15 | 34.36 | 35.13 | 18,576,370 | +0.40(+1.15%) |
Jan 23, 2015 | 34.79 | 35.63 | 34.41 | 34.73 | 20,882,594 | +0.14(+0.42%) |
Jan 22, 2015 | 34.65 | 34.87 | 34.22 | 34.59 | 21,219,552 | +0.11(+0.32%) |
Jan 21, 2015 | 34.09 | 34.64 | 33.61 | 34.47 | 20,784,576 | +0.73(+2.16%) |
Jan 20, 2015 | 33.55 | 33.89 | 32.30 | 33.75 | 29,615,804 | +0.59(+1.79%) |
Jan 16, 2015 | 31.97 | 33.32 | 31.94 | 33.15 | 25,709,754 | +1.53(+4.82%) |
Jan 15, 2015 | 32.91 | 33.15 | 31.58 | 31.63 | 23,041,994 | -0.86(-2.63%) |
Jan 14, 2015 | 32.21 | 32.56 | 31.65 | 32.48 | 33,030,890 | +0.04(+0.13%) |
Jan 13, 2015 | 32.75 | 33.42 | 32.41 | 32.44 | 26,232,518 | -0.21(-0.65%) |
Jan 12, 2015 | 32.87 | 33.03 | 32.43 | 32.65 | 30,366,858 | -1.07(-3.17%) |
Jan 09, 2015 | 34.26 | 34.29 | 33.58 | 33.72 | 20,378,864 | -0.35(-1.02%) |
Jan 08, 2015 | 33.69 | 34.23 | 33.13 | 34.07 | 23,621,392 | +0.72(+2.16%) |
Jan 07, 2015 | 32.82 | 33.38 | 32.66 | 33.35 | 20,718,500 | +0.87(+2.69%) |
Jan 06, 2015 | 32.53 | 32.81 | 32.26 | 32.48 | 24,139,024 | -0.32(-0.98%) |
Jan 05, 2015 | 32.98 | 33.00 | 32.38 | 32.80 | 23,267,746 | -0.66(-1.98%) |
Jan 02, 2015 | 33.19 | 33.84 | 33.02 | 33.46 | 13,647,796 | +0.14(+0.41%) |
Dec 31, 2014 | 33.24 | 33.32 | 33.32 | 33.32 | 14,293,677 | -0.17(-0.51%) |
Dec 30, 2014 | 33.97 | 33.98 | 33.49 | 33.49 | 14,378,709 | -0.40(-1.17%) |
Dec 29, 2014 | 33.86 | 34.29 | 33.57 | 33.89 | 14,752,302 | +0.23(+0.68%) |
Dec 26, 2014 | 33.98 | 34.14 | 33.43 | 33.66 | 12,711,098 | +0.03(+0.08%) |
Dec 24, 2014 | 33.69 | 33.64 | 33.64 | 33.64 | 9,869,747 | -0.15(-0.45%) |
Dec 23, 2014 | 33.67 | 33.92 | 33.24 | 33.79 | 17,777,686 | +0.17(+0.50%) |
Dec 22, 2014 | 34.16 | 34.26 | 33.42 | 33.62 | 22,453,178 | -0.69(-2.00%) |
Dec 19, 2014 | 33.58 | 34.37 | 33.33 | 34.31 | 28,815,090 | +1.07(+3.21%) |
Dec 18, 2014 | 34.58 | 34.60 | 32.62 | 33.24 | 36,330,328 | -0.18(-0.53%) |
Dec 17, 2014 | 32.34 | 33.97 | 31.83 | 33.42 | 37,586,004 | +1.13(+3.49%) |
Dec 16, 2014 | 31.70 | 33.64 | 31.53 | 32.29 | 33,478,754 | +0.25(+0.77%) |
Dec 15, 2014 | 32.58 | 32.82 | 31.98 | 32.04 | 30,536,064 | -0.09(-0.29%) |
Dec 12, 2014 | 32.03 | 32.60 | 31.74 | 32.14 | 35,590,948 | -0.25(-0.78%) |
Dec 11, 2014 | 32.25 | 33.15 | 32.22 | 32.39 | 26,734,704 | +0.09(+0.29%) |
Dec 10, 2014 | 32.59 | 33.21 | 32.06 | 32.30 | 41,522,348 | -1.17(-3.49%) |
Dec 09, 2014 | 32.23 | 33.63 | 32.09 | 33.47 | 39,254,532 | +0.77(+2.36%) |
Dec 08, 2014 | 33.75 | 33.85 | 32.52 | 32.70 | 44,113,008 | -1.51(-4.41%) |
Dec 05, 2014 | 34.58 | 34.75 | 33.92 | 34.20 | 35,467,056 | -0.31(-0.91%) |
Dec 04, 2014 | 34.29 | 34.97 | 33.91 | 34.52 | 38,431,732 | -0.01(-0.02%) |
Dec 03, 2014 | 34.90 | 35.45 | 34.42 | 34.53 | 39,383,912 | +0.50(+1.47%) |
Dec 02, 2014 | 34.83 | 34.95 | 33.91 | 34.03 | 46,731,692 | -0.73(-2.11%) |
Dec 01, 2014 | 35.44 | 35.54 | 33.95 | 34.76 | 47,628,388 | -0.84(-2.35%) |
Nov 28, 2014 | 37.39 | 37.42 | 35.32 | 35.59 | 40,869,800 | -4.34(-10.86%) |
Nov 26, 2014 | 40.54 | 39.93 | 39.93 | 39.93 | 27,070,736 | -0.78(-1.91%) |
Nov 25, 2014 | 42.42 | 42.45 | 40.64 | 40.71 | 32,183,044 | -1.37(-3.25%) |
Nov 24, 2014 | 42.60 | 43.00 | 41.76 | 42.07 | 24,906,756 | -0.63(-1.48%) |
Nov 21, 2014 | 42.43 | 43.13 | 42.01 | 42.71 | 37,019,200 | +1.20(+2.89%) |
Nov 20, 2014 | 41.08 | 41.72 | 40.82 | 41.51 | 27,587,596 | +0.66(+1.61%) |
Nov 19, 2014 | 41.10 | 41.28 | 40.27 | 40.85 | 37,563,536 | -0.09(-0.23%) |
Nov 18, 2014 | 42.38 | 42.53 | 40.87 | 40.94 | 51,732,836 | -0.58(-1.40%) |
Nov 17, 2014 | 43.41 | 43.68 | 41.34 | 41.52 | 95,209,608 | -4.93(-10.62%) |
Nov 14, 2014 | 47.26 | 47.45 | 45.29 | 46.46 | 30,230,850 | +1.09(+2.40%) |
Nov 13, 2014 | 44.56 | 48.92 | 42.82 | 45.37 | 42,638,776 | +0.47(+1.05%) |
Nov 12, 2014 | 44.89 | 46.00 | 44.58 | 44.90 | 11,379,961 | -0.41(-0.91%) |
Nov 11, 2014 | 45.50 | 45.57 | 44.09 | 45.31 | 12,692,875 | +0.08(+0.17%) |
Nov 10, 2014 | 46.40 | 46.90 | 44.92 | 45.24 | 12,113,195 | -0.19(-0.43%) |
Nov 07, 2014 | 45.00 | 45.94 | 44.92 | 45.43 | 13,029,784 | +0.58(+1.30%) |
Nov 06, 2014 | 43.69 | 44.89 | 43.35 | 44.85 | 16,099,746 | +0.67(+1.53%) |
Nov 05, 2014 | 43.65 | 44.67 | 43.34 | 44.17 | 15,469,260 | +1.00(+2.33%) |
Nov 04, 2014 | 44.57 | 44.59 | 42.22 | 43.17 | 23,727,896 | -2.28(-5.01%) |