Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 32.83 | 34.45 | 32.76 | 34.15 | 13,227,650 | +0.95(+2.87%) |
Jan 29, 2015 | 33.31 | 33.65 | 32.53 | 33.20 | 7,061,424 | +0.27(+0.81%) |
Jan 28, 2015 | 32.83 | 33.41 | 32.42 | 32.93 | 11,430,427 | +0.23(+0.69%) |
Jan 27, 2015 | 32.27 | 32.80 | 32.23 | 32.71 | 6,364,613 | +0.18(+0.56%) |
Jan 26, 2015 | 32.14 | 32.67 | 32.14 | 32.53 | 8,498,471 | +0.38(+1.18%) |
Jan 23, 2015 | 31.05 | 32.64 | 30.82 | 32.15 | 12,576,983 | +1.18(+3.80%) |
Jan 22, 2015 | 30.13 | 31.08 | 29.86 | 30.97 | 10,736,894 | +1.11(+3.73%) |
Jan 21, 2015 | 29.68 | 30.15 | 29.51 | 29.86 | 9,246,071 | +0.20(+0.66%) |
Jan 20, 2015 | 28.57 | 29.78 | 28.57 | 29.66 | 9,975,383 | +1.05(+3.69%) |
Jan 16, 2015 | 28.48 | 29.02 | 28.42 | 28.61 | 12,384,330 | +0.26(+0.92%) |
Jan 15, 2015 | 28.63 | 28.86 | 27.75 | 28.35 | 12,824,448 | -0.29(-1.00%) |
Jan 14, 2015 | 29.51 | 29.52 | 28.02 | 28.63 | 19,352,474 | -1.19(-3.99%) |
Jan 13, 2015 | 31.33 | 31.88 | 29.59 | 29.82 | 17,046,628 | -1.68(-5.34%) |
Jan 12, 2015 | 32.26 | 32.51 | 31.36 | 31.51 | 11,146,099 | -1.13(-3.47%) |
Jan 09, 2015 | 33.52 | 33.63 | 32.59 | 32.64 | 7,280,245 | -0.94(-2.79%) |
Jan 08, 2015 | 33.18 | 33.75 | 33.01 | 33.58 | 9,473,928 | +0.77(+2.35%) |
Jan 07, 2015 | 33.06 | 33.06 | 32.33 | 32.80 | 9,505,286 | +0.27(+0.83%) |
Jan 06, 2015 | 32.88 | 33.32 | 32.17 | 32.54 | 7,597,417 | -0.32(-0.99%) |
Jan 05, 2015 | 33.51 | 33.68 | 32.40 | 32.86 | 14,071,683 | -0.94(-2.78%) |
Jan 02, 2015 | 33.03 | 33.89 | 33.03 | 33.80 | 7,265,008 | +0.51(+1.53%) |
Dec 31, 2014 | 33.55 | 33.29 | 33.29 | 33.29 | 8,687,128 | -0.14(-0.42%) |
Dec 30, 2014 | 33.38 | 33.81 | 33.34 | 33.43 | 5,913,230 | -0.15(-0.46%) |
Dec 29, 2014 | 33.24 | 33.65 | 33.18 | 33.59 | 6,366,085 | +0.49(+1.49%) |
Dec 26, 2014 | 32.77 | 33.47 | 32.71 | 33.09 | 4,322,262 | +0.41(+1.24%) |
Dec 24, 2014 | 32.44 | 32.69 | 32.69 | 32.69 | 6,962,282 | +0.09(+0.27%) |
Dec 23, 2014 | 32.51 | 32.77 | 32.19 | 32.60 | 4,914,417 | +0.40(+1.25%) |
Dec 22, 2014 | 32.16 | 32.31 | 31.58 | 32.20 | 8,009,607 | +0.03(+0.10%) |
Dec 19, 2014 | 31.23 | 32.21 | 31.03 | 32.16 | 11,363,581 | +1.17(+3.77%) |
Dec 18, 2014 | 31.78 | 31.86 | 30.09 | 30.99 | 9,275,677 | -0.26(-0.83%) |
Dec 17, 2014 | 30.16 | 31.51 | 29.96 | 31.25 | 9,955,595 | +0.93(+3.08%) |
Dec 16, 2014 | 29.78 | 31.04 | 29.51 | 30.32 | 8,311,672 | +0.31(+1.02%) |
Dec 15, 2014 | 30.79 | 31.06 | 29.94 | 30.01 | 10,331,246 | -0.68(-2.20%) |
Dec 12, 2014 | 29.68 | 31.41 | 29.68 | 30.69 | 10,464,318 | -0.25(-0.81%) |
Dec 11, 2014 | 31.44 | 31.99 | 30.87 | 30.94 | 11,632,824 | -0.44(-1.39%) |
Dec 10, 2014 | 32.27 | 32.64 | 30.85 | 31.37 | 14,318,386 | -1.36(-4.17%) |
Dec 09, 2014 | 32.34 | 32.79 | 31.76 | 32.74 | 20,162,202 | +0.01(+0.04%) |
Dec 08, 2014 | 33.68 | 34.04 | 32.56 | 32.72 | 10,575,831 | -1.27(-3.72%) |
Dec 05, 2014 | 35.54 | 35.83 | 33.93 | 33.99 | 12,577,162 | -1.67(-4.68%) |
Dec 04, 2014 | 35.78 | 35.81 | 34.85 | 35.66 | 6,942,949 | +0.24(+0.68%) |
Dec 03, 2014 | 34.74 | 35.82 | 34.74 | 35.42 | 9,219,336 | +0.69(+2.00%) |
Dec 02, 2014 | 33.46 | 35.08 | 33.38 | 34.72 | 12,147,553 | +1.24(+3.69%) |
Dec 01, 2014 | 32.97 | 33.64 | 32.92 | 33.49 | 8,704,344 | +0.26(+0.78%) |
Nov 28, 2014 | 34.40 | 34.40 | 33.07 | 33.23 | 10,372,423 | -2.06(-5.83%) |
Nov 26, 2014 | 35.16 | 35.29 | 35.29 | 35.29 | 8,920,831 | +0.16(+0.45%) |
Nov 25, 2014 | 35.62 | 35.74 | 35.08 | 35.13 | 7,559,585 | -0.32(-0.92%) |
Nov 24, 2014 | 35.66 | 35.91 | 35.37 | 35.45 | 6,447,729 | -0.30(-0.83%) |
Nov 21, 2014 | 35.57 | 36.12 | 35.40 | 35.75 | 12,025,377 | +0.65(+1.85%) |
Nov 20, 2014 | 34.58 | 35.25 | 34.53 | 35.10 | 8,345,255 | +0.50(+1.45%) |
Nov 19, 2014 | 34.67 | 34.96 | 34.34 | 34.60 | 11,981,491 | -0.03(-0.09%) |
Nov 18, 2014 | 34.27 | 34.91 | 34.06 | 34.63 | 11,023,193 | +0.51(+1.48%) |
Nov 17, 2014 | 33.89 | 34.54 | 33.82 | 34.12 | 12,220,386 | +0.23(+0.69%) |
Nov 14, 2014 | 34.51 | 34.75 | 33.88 | 33.89 | 9,723,903 | -0.43(-1.25%) |
Nov 13, 2014 | 34.61 | 34.77 | 33.88 | 34.32 | 9,377,449 | -0.54(-1.54%) |
Nov 12, 2014 | 34.66 | 35.07 | 34.54 | 34.85 | 6,783,652 | +0.14(+0.40%) |
Nov 11, 2014 | 34.48 | 34.98 | 34.17 | 34.71 | 7,778,867 | +0.19(+0.56%) |
Nov 10, 2014 | 34.67 | 34.92 | 34.29 | 34.52 | 9,000,978 | +0.01(+0.02%) |
Nov 07, 2014 | 34.22 | 34.51 | 33.88 | 34.51 | 9,575,305 | +0.35(+1.02%) |
Nov 06, 2014 | 33.45 | 34.20 | 33.44 | 34.16 | 9,858,948 | +0.89(+2.67%) |
Nov 05, 2014 | 33.38 | 33.71 | 32.88 | 33.28 | 8,868,400 | +0.03(+0.09%) |
Nov 04, 2014 | 33.57 | 34.05 | 33.07 | 33.25 | 11,153,603 | -0.36(-1.08%) |