Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 33.99 | 34.12 | 33.70 | 33.76 | 689,804 | -0.62(-1.79%) |
Jan 29, 2015 | 34.12 | 34.44 | 33.79 | 34.38 | 818,892 | -0.09(-0.28%) |
Jan 28, 2015 | 35.28 | 35.34 | 34.35 | 34.47 | 1,341,988 | -1.23(-3.45%) |
Jan 27, 2015 | 35.64 | 35.81 | 35.42 | 35.70 | 984,435 | +0.22(+0.63%) |
Jan 26, 2015 | 35.52 | 35.62 | 35.40 | 35.48 | 937,533 | +0.14(+0.39%) |
Jan 23, 2015 | 35.62 | 35.73 | 35.24 | 35.34 | 2,305,913 | +0.63(+1.82%) |
Jan 22, 2015 | 34.82 | 34.91 | 34.56 | 34.71 | 1,216,023 | -1.26(-3.50%) |
Jan 21, 2015 | 36.10 | 36.33 | 35.60 | 35.97 | 1,867,966 | -0.35(-0.96%) |
Jan 20, 2015 | 36.88 | 36.94 | 36.25 | 36.32 | 1,978,423 | -0.19(-0.51%) |
Jan 16, 2015 | 36.51 | 36.51 | 36.51 | 0 | +0.30(+0.81%) | |
Jan 15, 2015 | 36.21 | 7,864,634 | +1.02(+2.90%) | |||
Jan 14, 2015 | 34.81 | 35.22 | 34.65 | 35.19 | 2,445,891 | +0.38(+1.09%) |
Jan 13, 2015 | 34.81 | 1,095,312 | +0.16(+0.45%) | |||
Jan 12, 2015 | 34.99 | 35.00 | 34.61 | 34.66 | 1,070,738 | +0.20(+0.60%) |
Jan 09, 2015 | 34.37 | 34.53 | 34.13 | 34.45 | 2,446,854 | +0.17(+0.50%) |
Jan 08, 2015 | 34.48 | 34.81 | 34.25 | 34.28 | 2,358,896 | +0.29(+0.84%) |
Jan 07, 2015 | 33.64 | 34.02 | 33.60 | 33.99 | 2,023,237 | +0.10(+0.30%) |
Jan 06, 2015 | 34.37 | 34.45 | 33.85 | 33.90 | 1,212,540 | -0.13(-0.40%) |
Jan 05, 2015 | 34.47 | 34.50 | 34.02 | 34.03 | 2,276,520 | +0.12(+0.35%) |
Jan 02, 2015 | 33.97 | 34.04 | 33.80 | 33.91 | 1,647,611 | -0.08(-0.24%) |
Dec 31, 2014 | 33.99 | 33.99 | 33.99 | 0 | -0.29(-0.86%) | |
Dec 30, 2014 | 34.10 | 34.30 | 34.05 | 34.28 | 1,609,787 | +0.12(+0.37%) |
Dec 29, 2014 | 34.41 | 34.42 | 34.05 | 34.16 | 1,073,188 | -0.07(-0.19%) |
Dec 26, 2014 | 34.29 | 34.35 | 34.20 | 34.23 | 2,045,154 | -0.05(-0.16%) |
Dec 24, 2014 | 34.28 | 34.28 | 34.28 | 0 | -0.01(-0.03%) | |
Dec 23, 2014 | 34.72 | 34.81 | 33.90 | 34.29 | 4,093,739 | -0.43(-1.24%) |
Dec 22, 2014 | 34.87 | 34.91 | 34.60 | 34.72 | 1,549,361 | +0.25(+0.73%) |
Dec 19, 2014 | 34.77 | 34.79 | 34.20 | 34.47 | 7,567,078 | -2.43(-6.59%) |
Dec 18, 2014 | 36.71 | 37.06 | 36.57 | 36.90 | 1,227,277 | +0.86(+2.39%) |
Dec 17, 2014 | 36.10 | 36.30 | 35.76 | 36.04 | 1,116,343 | -0.27(-0.74%) |
Dec 16, 2014 | 36.66 | 36.31 | 792,608 | +0.20(+0.55%) | ||
Dec 15, 2014 | 36.73 | 36.81 | 36.10 | 36.11 | 1,037,911 | -0.75(-2.03%) |
Dec 12, 2014 | 37.51 | 37.60 | 36.86 | 36.86 | 890,259 | -0.73(-1.96%) |
Dec 11, 2014 | 37.52 | 37.87 | 37.50 | 37.59 | 871,108 | +0.31(+0.84%) |
Dec 10, 2014 | 37.48 | 37.52 | 37.21 | 37.28 | 709,862 | -0.23(-0.61%) |
Dec 09, 2014 | 37.68 | 37.73 | 37.43 | 37.51 | 1,203,008 | +0.02(+0.04%) |
Dec 08, 2014 | 37.62 | 37.71 | 37.44 | 37.49 | 679,747 | -0.22(-0.58%) |
Dec 05, 2014 | 37.43 | 37.76 | 37.36 | 37.72 | 2,499,011 | +0.06(+0.15%) |
Dec 04, 2014 | 37.77 | 37.92 | 37.52 | 37.66 | 989,706 | +0.21(+0.56%) |
Dec 03, 2014 | 37.35 | 37.53 | 37.31 | 37.45 | 2,096,384 | -0.20(-0.53%) |
Dec 02, 2014 | 37.63 | 37.74 | 37.53 | 37.65 | 965,801 | -0.27(-0.71%) |
Dec 01, 2014 | 37.83 | 37.98 | 37.25 | 37.92 | 422,414 | +0.46(+1.23%) |
Nov 28, 2014 | 37.41 | 37.57 | 37.25 | 37.46 | 370,520 | +0.05(+0.13%) |
Nov 26, 2014 | 37.41 | 37.41 | 37.41 | 0 | +0.20(+0.54%) | |
Nov 25, 2014 | 37.17 | 37.31 | 37.05 | 37.21 | 491,316 | -0.14(-0.37%) |
Nov 24, 2014 | 37.31 | 37.40 | 37.20 | 37.35 | 440,977 | +0.06(+0.16%) |
Nov 21, 2014 | 37.56 | 37.61 | 37.23 | 37.29 | 629,363 | -0.38(-1.01%) |
Nov 20, 2014 | 37.51 | 37.74 | 37.43 | 37.67 | 654,604 | +0.01(+0.03%) |
Nov 19, 2014 | 37.59 | 37.85 | 37.51 | 37.66 | 1,113,985 | +0.21(+0.57%) |
Nov 18, 2014 | 37.27 | 37.46 | 37.24 | 37.45 | 378,409 | +0.48(+1.31%) |
Nov 17, 2014 | 37.02 | 36.92 | 36.96 | 313,237 | +0.04(+0.11%) | |
Nov 14, 2014 | 36.69 | 38.00 | 36.64 | 36.92 | 1,115,317 | -0.10(-0.27%) |
Nov 13, 2014 | 36.72 | 37.03 | 36.65 | 37.02 | 544,697 | +0.34(+0.93%) |
Nov 12, 2014 | 36.66 | 36.81 | 36.58 | 36.68 | 518,832 | -0.34(-0.93%) |
Nov 11, 2014 | 36.83 | 37.15 | 36.71 | 37.02 | 646,841 | +0.30(+0.80%) |
Nov 10, 2014 | 36.56 | 36.79 | 36.49 | 36.73 | 434,602 | +0.17(+0.46%) |
Nov 07, 2014 | 36.42 | 36.66 | 36.30 | 36.56 | 1,677,763 | -0.43(-1.16%) |
Nov 06, 2014 | 36.92 | 37.06 | 36.84 | 36.99 | 1,555,719 | -0.23(-0.62%) |
Nov 05, 2014 | 37.09 | 37.23 | 36.98 | 37.22 | 2,771,971 | +0.42(+1.14%) |
Nov 04, 2014 | 36.78 | 36.93 | 36.68 | 36.80 | 500,368 | +0.50(+1.38%) |