Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 35.07 | 35.18 | 34.40 | 34.58 | 15,656,021 | -0.53(-1.51%) |
Jan 29, 2015 | 34.93 | 35.24 | 34.43 | 35.11 | 5,515,318 | +0.15(+0.42%) |
Jan 28, 2015 | 34.97 | 35.24 | 34.84 | 34.97 | 4,168,983 | +0.03(+0.09%) |
Jan 27, 2015 | 34.63 | 34.98 | 34.50 | 34.93 | 4,495,886 | +0.21(+0.60%) |
Jan 26, 2015 | 34.12 | 34.79 | 34.06 | 34.72 | 5,642,194 | +0.75(+2.20%) |
Jan 23, 2015 | 33.73 | 34.20 | 33.71 | 33.98 | 3,739,808 | +0.22(+0.66%) |
Jan 22, 2015 | 33.54 | 33.78 | 33.49 | 33.75 | 3,746,736 | +0.28(+0.83%) |
Jan 21, 2015 | 33.38 | 33.61 | 33.17 | 33.47 | 3,336,700 | +0.01(+0.02%) |
Jan 20, 2015 | 33.48 | 33.71 | 33.33 | 33.47 | 4,444,193 | -0.03(-0.08%) |
Jan 16, 2015 | 33.02 | 33.53 | 32.97 | 33.49 | 4,859,697 | +0.36(+1.09%) |
Jan 15, 2015 | 32.75 | 33.20 | 32.74 | 33.13 | 4,540,362 | +0.32(+0.99%) |
Jan 14, 2015 | 31.81 | 32.84 | 31.72 | 32.81 | 4,273,861 | +0.36(+1.12%) |
Jan 13, 2015 | 32.39 | 32.69 | 32.22 | 32.45 | 3,927,315 | +0.06(+0.20%) |
Jan 12, 2015 | 31.86 | 32.41 | 31.81 | 32.38 | 3,626,792 | +0.44(+1.39%) |
Jan 09, 2015 | 31.21 | 32.00 | 31.21 | 31.94 | 4,222,941 | +0.37(+1.19%) |
Jan 08, 2015 | 31.96 | 32.26 | 31.39 | 31.56 | 5,875,369 | -0.86(-2.64%) |
Jan 07, 2015 | 31.96 | 32.76 | 31.70 | 32.42 | 4,425,157 | +0.52(+1.63%) |
Jan 06, 2015 | 31.51 | 31.97 | 31.44 | 31.90 | 3,057,085 | +0.41(+1.31%) |
Jan 05, 2015 | 30.82 | 31.55 | 30.62 | 31.49 | 2,862,262 | +0.63(+2.06%) |
Jan 02, 2015 | 30.45 | 30.89 | 30.43 | 30.85 | 1,932,592 | +0.58(+1.91%) |
Dec 31, 2014 | 31.08 | 30.28 | 30.28 | 30.28 | 2,051,740 | -0.76(-2.45%) |
Dec 30, 2014 | 31.30 | 31.46 | 30.95 | 31.04 | 2,025,537 | -0.30(-0.96%) |
Dec 29, 2014 | 31.18 | 31.34 | 31.10 | 31.34 | 2,280,398 | +0.16(+0.53%) |
Dec 26, 2014 | 31.32 | 31.41 | 31.06 | 31.18 | 2,044,521 | -0.07(-0.22%) |
Dec 24, 2014 | 31.04 | 31.25 | 31.25 | 31.25 | 1,878,573 | +0.21(+0.67%) |
Dec 23, 2014 | 31.18 | 31.18 | 30.86 | 31.04 | 3,590,917 | -0.11(-0.35%) |
Dec 22, 2014 | 30.71 | 31.16 | 30.65 | 31.14 | 2,116,445 | +0.42(+1.36%) |
Dec 19, 2014 | 30.37 | 30.76 | 30.35 | 30.73 | 5,580,329 | +0.37(+1.23%) |
Dec 18, 2014 | 30.23 | 30.35 | 30.13 | 30.35 | 2,772,048 | +0.23(+0.76%) |
Dec 17, 2014 | 29.56 | 30.13 | 29.25 | 30.13 | 3,499,152 | +0.69(+2.34%) |
Dec 16, 2014 | 29.40 | 29.54 | 29.06 | 29.44 | 2,990,354 | +0.05(+0.17%) |
Dec 15, 2014 | 29.51 | 29.59 | 29.25 | 29.39 | 3,341,380 | -0.05(-0.17%) |
Dec 12, 2014 | 29.37 | 29.70 | 29.34 | 29.44 | 2,751,656 | +0.04(+0.13%) |
Dec 11, 2014 | 29.05 | 29.50 | 28.96 | 29.40 | 2,316,519 | +0.49(+1.68%) |
Dec 10, 2014 | 28.80 | 29.05 | 28.72 | 28.91 | 2,017,499 | +0.11(+0.40%) |
Dec 09, 2014 | 28.63 | 28.85 | 28.58 | 28.80 | 2,447,962 | +0.05(+0.18%) |
Dec 08, 2014 | 28.77 | 29.07 | 28.62 | 28.75 | 3,576,492 | -0.03(-0.09%) |
Dec 05, 2014 | 29.14 | 29.14 | 28.39 | 28.77 | 4,341,590 | -0.41(-1.41%) |
Dec 04, 2014 | 29.30 | 29.36 | 29.10 | 29.18 | 2,315,015 | -0.08(-0.26%) |
Dec 03, 2014 | 29.39 | 29.45 | 29.22 | 29.26 | 1,598,373 | -0.15(-0.49%) |
Dec 02, 2014 | 29.28 | 29.45 | 29.09 | 29.41 | 2,685,815 | +0.03(+0.11%) |
Dec 01, 2014 | 29.37 | 29.71 | 29.10 | 29.37 | 2,730,158 | +0.00(+0.00%) |
Nov 28, 2014 | 29.41 | 29.74 | 29.31 | 29.37 | 921,294 | +0.02(+0.06%) |
Nov 26, 2014 | 29.32 | 29.35 | 29.35 | 29.35 | 1,986,444 | +0.14(+0.48%) |
Nov 25, 2014 | 29.23 | 29.32 | 29.04 | 29.21 | 2,292,961 | +0.05(+0.17%) |
Nov 24, 2014 | 29.03 | 29.28 | 29.01 | 29.16 | 1,736,241 | +0.22(+0.76%) |
Nov 21, 2014 | 29.05 | 29.05 | 28.73 | 28.94 | 1,988,035 | +0.03(+0.09%) |
Nov 20, 2014 | 28.87 | 29.05 | 28.79 | 28.92 | 2,035,629 | +0.01(+0.04%) |
Nov 19, 2014 | 29.04 | 29.17 | 28.85 | 28.91 | 2,626,150 | -0.13(-0.46%) |
Nov 18, 2014 | 29.04 | 29.26 | 28.99 | 29.04 | 2,672,909 | +0.03(+0.09%) |
Nov 17, 2014 | 28.79 | 29.10 | 28.75 | 29.01 | 2,901,165 | +0.23(+0.81%) |
Nov 14, 2014 | 29.07 | 29.19 | 28.63 | 28.78 | 4,149,946 | -0.30(-1.02%) |
Nov 13, 2014 | 29.05 | 29.41 | 29.02 | 29.08 | 2,984,167 | -0.11(-0.37%) |
Nov 12, 2014 | 29.54 | 29.54 | 29.06 | 29.18 | 2,918,658 | -0.31(-1.05%) |
Nov 11, 2014 | 29.66 | 29.66 | 29.36 | 29.49 | 2,124,393 | -0.17(-0.57%) |
Nov 10, 2014 | 29.50 | 29.75 | 29.43 | 29.66 | 2,590,497 | +0.14(+0.49%) |
Nov 07, 2014 | 29.52 | 29.70 | 29.32 | 29.52 | 2,408,880 | +0.01(+0.02%) |
Nov 06, 2014 | 29.77 | 29.96 | 29.43 | 29.51 | 2,863,297 | -0.26(-0.87%) |
Nov 05, 2014 | 29.98 | 30.15 | 29.60 | 29.77 | 3,400,098 | -0.23(-0.76%) |
Nov 04, 2014 | 29.44 | 30.02 | 29.42 | 29.99 | 3,717,977 | +0.44(+1.49%) |