Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 32.15 | 32.18 | 31.01 | 31.07 | 9,284,346 | -2.04(-6.15%) |
Jan 29, 2015 | 32.92 | 33.25 | 32.78 | 33.11 | 5,861,966 | +0.32(+0.97%) |
Jan 28, 2015 | 33.37 | 33.58 | 32.70 | 32.79 | 4,063,213 | -0.35(-1.07%) |
Jan 27, 2015 | 33.18 | 33.34 | 32.98 | 33.15 | 2,509,751 | -0.56(-1.67%) |
Jan 26, 2015 | 33.24 | 33.72 | 33.23 | 33.71 | 2,984,084 | +0.34(+1.02%) |
Jan 23, 2015 | 33.46 | 33.63 | 33.25 | 33.37 | 3,668,632 | -0.06(-0.19%) |
Jan 22, 2015 | 33.50 | 33.82 | 33.04 | 33.43 | 4,936,087 | -0.22(-0.66%) |
Jan 21, 2015 | 33.12 | 33.75 | 33.05 | 33.65 | 3,149,811 | +0.32(+0.96%) |
Jan 20, 2015 | 33.48 | 33.55 | 33.07 | 33.33 | 2,544,265 | -0.01(-0.03%) |
Jan 16, 2015 | 32.70 | 33.38 | 32.61 | 33.34 | 3,718,511 | +0.59(+1.80%) |
Jan 15, 2015 | 33.60 | 33.82 | 32.73 | 32.75 | 3,834,102 | -0.72(-2.15%) |
Jan 14, 2015 | 33.41 | 33.72 | 33.04 | 33.47 | 4,026,250 | -0.32(-0.93%) |
Jan 13, 2015 | 34.33 | 34.76 | 33.37 | 33.79 | 4,197,530 | -0.24(-0.71%) |
Jan 12, 2015 | 34.32 | 34.44 | 33.61 | 34.03 | 5,649,842 | +0.31(+0.92%) |
Jan 09, 2015 | 35.02 | 35.14 | 33.60 | 33.72 | 5,705,432 | -1.28(-3.66%) |
Jan 08, 2015 | 34.87 | 35.02 | 34.58 | 35.00 | 3,981,167 | +0.45(+1.32%) |
Jan 07, 2015 | 34.35 | 34.55 | 33.99 | 34.55 | 3,450,445 | +0.45(+1.33%) |
Jan 06, 2015 | 34.17 | 34.44 | 33.51 | 34.09 | 8,118,133 | +0.05(+0.14%) |
Jan 05, 2015 | 34.99 | 35.23 | 33.99 | 34.04 | 5,280,589 | -1.18(-3.36%) |
Jan 02, 2015 | 35.26 | 35.60 | 34.86 | 35.23 | 2,921,507 | +0.07(+0.21%) |
Dec 31, 2014 | 35.83 | 35.16 | 35.16 | 35.16 | 2,169,160 | -0.41(-1.15%) |
Dec 30, 2014 | 35.82 | 35.91 | 35.54 | 35.56 | 2,144,077 | -0.41(-1.15%) |
Dec 29, 2014 | 35.66 | 36.13 | 35.56 | 35.98 | 1,946,046 | +0.24(+0.68%) |
Dec 26, 2014 | 35.94 | 36.07 | 35.72 | 35.74 | 1,818,094 | -0.15(-0.42%) |
Dec 24, 2014 | 36.03 | 35.89 | 35.89 | 35.89 | 966,091 | -0.02(-0.04%) |
Dec 23, 2014 | 35.93 | 36.32 | 35.83 | 35.90 | 2,532,482 | +0.13(+0.38%) |
Dec 22, 2014 | 35.81 | 35.95 | 35.67 | 35.77 | 2,926,078 | -0.03(-0.07%) |
Dec 19, 2014 | 35.92 | 36.19 | 35.77 | 35.79 | 8,153,697 | -0.16(-0.43%) |
Dec 18, 2014 | 35.64 | 35.95 | 35.36 | 35.95 | 5,028,483 | +0.80(+2.26%) |
Dec 17, 2014 | 34.39 | 35.22 | 34.23 | 35.15 | 7,541,308 | +0.49(+1.41%) |
Dec 16, 2014 | 34.53 | 35.26 | 34.26 | 34.66 | 5,431,586 | +0.11(+0.31%) |
Dec 15, 2014 | 35.01 | 35.10 | 34.16 | 34.55 | 3,747,909 | -0.10(-0.28%) |
Dec 12, 2014 | 35.13 | 35.31 | 34.65 | 34.65 | 4,821,555 | -0.90(-2.52%) |
Dec 11, 2014 | 35.20 | 35.72 | 34.99 | 35.55 | 4,023,767 | +0.58(+1.67%) |
Dec 10, 2014 | 36.09 | 36.09 | 34.93 | 34.96 | 3,583,682 | -1.13(-3.13%) |
Dec 09, 2014 | 35.32 | 36.22 | 35.23 | 36.09 | 3,356,780 | +0.46(+1.30%) |
Dec 08, 2014 | 35.83 | 36.18 | 35.47 | 35.63 | 2,368,423 | -0.32(-0.90%) |
Dec 05, 2014 | 35.85 | 36.19 | 35.79 | 35.96 | 2,746,376 | +0.01(+0.03%) |
Dec 04, 2014 | 36.42 | 36.42 | 35.86 | 35.95 | 3,126,659 | -0.27(-0.75%) |
Dec 03, 2014 | 35.25 | 36.25 | 34.98 | 36.22 | 5,826,132 | +1.29(+3.69%) |
Dec 02, 2014 | 34.65 | 34.95 | 34.58 | 34.93 | 3,132,149 | +0.38(+1.11%) |
Dec 01, 2014 | 34.31 | 34.70 | 34.09 | 34.54 | 3,980,052 | +0.24(+0.70%) |
Nov 28, 2014 | 34.56 | 34.60 | 34.14 | 34.30 | 2,158,842 | -0.17(-0.50%) |
Nov 26, 2014 | 34.72 | 34.48 | 34.48 | 34.48 | 2,025,636 | -0.30(-0.85%) |
Nov 25, 2014 | 34.57 | 34.83 | 34.44 | 34.77 | 4,746,580 | +0.31(+0.89%) |
Nov 24, 2014 | 34.44 | 34.58 | 34.27 | 34.47 | 2,333,791 | +0.18(+0.54%) |
Nov 21, 2014 | 34.51 | 34.61 | 34.21 | 34.28 | 4,644,638 | +0.25(+0.74%) |
Nov 20, 2014 | 33.65 | 34.04 | 33.51 | 34.03 | 2,556,101 | +0.03(+0.09%) |
Nov 19, 2014 | 34.05 | 34.10 | 33.76 | 34.00 | 2,890,306 | -0.06(-0.17%) |
Nov 18, 2014 | 34.02 | 34.26 | 33.97 | 34.06 | 2,403,596 | -0.01(-0.03%) |
Nov 17, 2014 | 34.11 | 34.15 | 33.93 | 34.07 | 1,668,236 | -0.04(-0.10%) |
Nov 14, 2014 | 34.13 | 34.23 | 33.97 | 34.10 | 1,868,698 | +0.09(+0.27%) |
Nov 13, 2014 | 34.32 | 34.37 | 33.92 | 34.01 | 2,809,351 | -0.23(-0.67%) |
Nov 12, 2014 | 33.86 | 34.32 | 33.68 | 34.24 | 2,372,850 | +0.27(+0.79%) |
Nov 11, 2014 | 34.06 | 34.15 | 33.81 | 33.97 | 3,057,071 | -0.16(-0.46%) |
Nov 10, 2014 | 34.22 | 34.22 | 33.96 | 34.13 | 2,951,207 | -0.06(-0.18%) |
Nov 07, 2014 | 34.15 | 34.21 | 33.85 | 34.19 | 2,542,527 | +0.19(+0.57%) |
Nov 06, 2014 | 33.73 | 34.08 | 33.62 | 34.00 | 4,286,533 | +0.32(+0.94%) |
Nov 05, 2014 | 33.94 | 34.28 | 33.60 | 33.68 | 4,046,614 | +0.29(+0.86%) |
Nov 04, 2014 | 33.17 | 33.50 | 33.15 | 33.40 | 4,326,334 | +0.00(+0.00%) |