Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 33.40 | 33.56 | 33.12 | 33.39 | 765,978 | -0.29(-0.86%) |
Jan 29, 2015 | 33.48 | 33.73 | 33.25 | 33.68 | 800,872 | +0.34(+1.02%) |
Jan 28, 2015 | 33.76 | 34.00 | 33.25 | 33.34 | 969,360 | -0.39(-1.16%) |
Jan 27, 2015 | 34.08 | 34.23 | 33.65 | 33.73 | 781,644 | -0.60(-1.75%) |
Jan 26, 2015 | 34.76 | 34.91 | 34.02 | 34.33 | 1,292,406 | -0.54(-1.55%) |
Jan 23, 2015 | 35.73 | 35.78 | 34.58 | 34.87 | 1,305,736 | -0.91(-2.54%) |
Jan 22, 2015 | 35.67 | 36.33 | 35.38 | 35.78 | 1,527,423 | +0.04(+0.11%) |
Jan 21, 2015 | 34.66 | 35.90 | 34.52 | 35.74 | 1,616,285 | +0.82(+2.35%) |
Jan 20, 2015 | 34.68 | 35.20 | 34.45 | 34.92 | 1,031,214 | -0.04(-0.11%) |
Jan 16, 2015 | 34.26 | 35.00 | 34.22 | 34.96 | 1,271,472 | +0.49(+1.42%) |
Jan 15, 2015 | 34.92 | 34.99 | 34.20 | 34.47 | 954,349 | -0.46(-1.32%) |
Jan 14, 2015 | 34.29 | 34.94 | 34.17 | 34.93 | 500,019 | +0.24(+0.69%) |
Jan 13, 2015 | 34.44 | 34.90 | 34.11 | 34.69 | 816,987 | +0.23(+0.67%) |
Jan 12, 2015 | 33.90 | 34.58 | 33.90 | 34.46 | 901,800 | +0.50(+1.47%) |
Jan 09, 2015 | 34.04 | 34.24 | 33.77 | 33.96 | 712,792 | -0.16(-0.47%) |
Jan 08, 2015 | 34.00 | 34.39 | 33.82 | 34.12 | 1,429,574 | +0.24(+0.71%) |
Jan 07, 2015 | 33.67 | 34.43 | 33.67 | 33.88 | 2,022,059 | +0.27(+0.80%) |
Jan 06, 2015 | 33.65 | 33.85 | 33.50 | 33.61 | 1,495,968 | +0.07(+0.21%) |
Jan 05, 2015 | 33.05 | 33.60 | 33.05 | 33.54 | 732,165 | +0.12(+0.36%) |
Jan 02, 2015 | 33.81 | 34.09 | 33.13 | 33.42 | 813,127 | -0.35(-1.04%) |
Dec 31, 2014 | 33.87 | 33.77 | 33.77 | 33.77 | 329,800 | -0.11(-0.32%) |
Dec 30, 2014 | 33.80 | 34.29 | 33.68 | 33.88 | 383,917 | -0.03(-0.09%) |
Dec 29, 2014 | 33.57 | 34.05 | 32.74 | 33.91 | 474,322 | +0.18(+0.53%) |
Dec 26, 2014 | 33.94 | 34.00 | 33.55 | 33.73 | 460,349 | -0.07(-0.21%) |
Dec 24, 2014 | 33.65 | 33.80 | 33.80 | 33.80 | 1,505,700 | +0.17(+0.51%) |
Dec 23, 2014 | 33.93 | 34.20 | 33.54 | 33.63 | 734,840 | -0.31(-0.91%) |
Dec 22, 2014 | 33.90 | 34.19 | 33.83 | 33.94 | 741,316 | -0.04(-0.12%) |
Dec 19, 2014 | 34.11 | 34.57 | 33.58 | 33.98 | 1,859,998 | -0.13(-0.38%) |
Dec 18, 2014 | 34.00 | 34.47 | 33.42 | 34.11 | 879,610 | +0.28(+0.83%) |
Dec 17, 2014 | 32.82 | 34.21 | 32.39 | 33.83 | 1,027,747 | +0.94(+2.86%) |
Dec 16, 2014 | 32.52 | 33.33 | 32.50 | 32.89 | 1,880,924 | +0.01(+0.03%) |
Dec 15, 2014 | 32.91 | 33.37 | 32.74 | 32.88 | 969,223 | +0.02(+0.06%) |
Dec 12, 2014 | 33.48 | 33.60 | 32.58 | 32.86 | 1,175,374 | -0.63(-1.88%) |
Dec 11, 2014 | 33.50 | 33.89 | 33.45 | 33.49 | 598,964 | +0.02(+0.06%) |
Dec 10, 2014 | 33.87 | 33.98 | 33.40 | 33.47 | 1,442,594 | -0.28(-0.83%) |
Dec 09, 2014 | 33.20 | 34.24 | 33.20 | 33.75 | 988,773 | -0.44(-1.29%) |
Dec 08, 2014 | 34.10 | 34.34 | 34.00 | 34.19 | 956,916 | +0.09(+0.26%) |
Dec 05, 2014 | 34.24 | 34.26 | 34.04 | 34.10 | 762,054 | -0.04(-0.12%) |
Dec 04, 2014 | 33.89 | 34.30 | 33.71 | 34.14 | 1,352,422 | -0.17(-0.50%) |
Dec 03, 2014 | 34.51 | 34.65 | 34.25 | 34.31 | 1,150,905 | -0.47(-1.35%) |
Dec 02, 2014 | 34.73 | 34.94 | 34.30 | 34.78 | 1,788,961 | -0.12(-0.34%) |
Dec 01, 2014 | 35.01 | 35.18 | 34.76 | 34.90 | 1,484,316 | -0.30(-0.85%) |
Nov 28, 2014 | 33.94 | 35.38 | 33.88 | 35.20 | 425,327 | +1.00(+2.92%) |
Nov 26, 2014 | 33.00 | 34.20 | 34.20 | 34.20 | 1,583,400 | +1.35(+4.11%) |
Nov 25, 2014 | 32.97 | 33.11 | 32.58 | 32.85 | 1,798,681 | -0.15(-0.45%) |
Nov 24, 2014 | 32.88 | 33.04 | 32.34 | 33.00 | 2,402,554 | +0.70(+2.17%) |
Nov 21, 2014 | 31.65 | 32.50 | 31.45 | 32.30 | 4,703,593 | +0.89(+2.83%) |
Nov 20, 2014 | 30.77 | 31.50 | 30.65 | 31.41 | 2,157,061 | +0.44(+1.42%) |
Nov 19, 2014 | 30.72 | 31.14 | 30.59 | 30.97 | 3,013,016 | -0.03(-0.10%) |
Nov 18, 2014 | 30.59 | 31.14 | 30.21 | 31.00 | 3,007,685 | -0.05(-0.16%) |
Nov 17, 2014 | 30.70 | 31.42 | 30.55 | 31.05 | 2,389,024 | +0.35(+1.14%) |
Nov 14, 2014 | 30.29 | 30.91 | 30.22 | 30.70 | 1,481,271 | +0.29(+0.95%) |
Nov 13, 2014 | 30.74 | 31.30 | 30.03 | 30.41 | 2,432,710 | -0.42(-1.36%) |
Nov 12, 2014 | 30.40 | 31.23 | 30.00 | 30.83 | 4,852,125 | +0.79(+2.63%) |
Nov 11, 2014 | 29.42 | 30.73 | 29.06 | 30.04 | 4,535,899 | +0.26(+0.87%) |
Nov 10, 2014 | 29.03 | 30.23 | 28.56 | 29.78 | 5,114,209 | +0.02(+0.07%) |
Nov 07, 2014 | 29.49 | 30.39 | 29.01 | 29.76 | 9,563,298 | -0.29(-0.97%) |
Nov 06, 2014 | 30.20 | 30.46 | 29.88 | 30.05 | 2,991,591 | -0.13(-0.43%) |
Nov 05, 2014 | 30.67 | 31.00 | 30.00 | 30.18 | 3,958,250 | +0.02(+0.07%) |
Nov 04, 2014 | 30.75 | 30.83 | 30.08 | 30.16 | 6,483,846 | -0.99(-3.18%) |