Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 33.36 | 33.61 | 33.17 | 33.25 | 4,898,705 | -0.54(-1.59%) |
Jan 29, 2015 | 33.54 | 33.85 | 33.13 | 33.79 | 6,499,983 | +0.22(+0.66%) |
Jan 28, 2015 | 34.72 | 35.04 | 33.53 | 33.57 | 6,947,470 | -0.39(-1.15%) |
Jan 27, 2015 | 33.83 | 34.28 | 33.38 | 33.96 | 5,069,596 | -0.52(-1.50%) |
Jan 26, 2015 | 34.57 | 34.67 | 34.14 | 34.48 | 5,196,448 | +0.33(+0.98%) |
Jan 23, 2015 | 34.70 | 34.78 | 34.11 | 34.14 | 2,908,808 | -0.70(-2.01%) |
Jan 22, 2015 | 34.70 | 34.88 | 34.48 | 34.84 | 4,312,638 | +0.37(+1.08%) |
Jan 21, 2015 | 34.12 | 34.62 | 33.93 | 34.47 | 3,631,220 | +0.23(+0.66%) |
Jan 20, 2015 | 34.39 | 34.54 | 33.88 | 34.24 | 4,534,080 | +0.09(+0.28%) |
Jan 16, 2015 | 33.82 | 34.18 | 33.63 | 34.15 | 4,414,753 | +0.45(+1.33%) |
Jan 15, 2015 | 33.73 | 33.97 | 33.54 | 33.70 | 5,931,336 | -0.03(-0.07%) |
Jan 14, 2015 | 33.20 | 33.82 | 33.15 | 33.73 | 4,520,922 | +0.07(+0.21%) |
Jan 13, 2015 | 33.85 | 34.09 | 33.38 | 33.66 | 6,321,290 | +0.06(+0.17%) |
Jan 12, 2015 | 33.52 | 33.74 | 33.23 | 33.60 | 4,375,958 | +0.09(+0.28%) |
Jan 09, 2015 | 33.83 | 33.85 | 33.35 | 33.51 | 2,423,177 | -0.20(-0.58%) |
Jan 08, 2015 | 33.04 | 33.70 | 33.00 | 33.70 | 4,429,223 | +1.12(+3.43%) |
Jan 07, 2015 | 32.74 | 32.78 | 32.43 | 32.58 | 5,895,796 | -0.06(-0.17%) |
Jan 06, 2015 | 33.29 | 33.59 | 32.56 | 32.64 | 6,119,607 | -0.45(-1.36%) |
Jan 05, 2015 | 33.31 | 33.48 | 32.94 | 33.09 | 6,399,072 | -0.53(-1.58%) |
Jan 02, 2015 | 34.01 | 34.11 | 33.37 | 33.62 | 4,160,996 | -0.21(-0.63%) |
Dec 31, 2014 | 34.41 | 33.83 | 33.83 | 33.83 | 2,349,436 | -0.40(-1.18%) |
Dec 30, 2014 | 34.28 | 34.52 | 34.15 | 34.24 | 2,416,204 | -0.06(-0.17%) |
Dec 29, 2014 | 34.17 | 34.43 | 34.06 | 34.30 | 2,203,691 | +0.02(+0.06%) |
Dec 26, 2014 | 34.36 | 34.36 | 34.07 | 34.28 | 1,894,493 | +0.08(+0.22%) |
Dec 24, 2014 | 34.45 | 34.20 | 34.20 | 34.20 | 1,099,497 | -0.24(-0.70%) |
Dec 23, 2014 | 34.37 | 34.60 | 34.18 | 34.44 | 2,498,474 | +0.26(+0.76%) |
Dec 22, 2014 | 34.09 | 34.39 | 34.02 | 34.18 | 2,896,607 | +0.09(+0.28%) |
Dec 19, 2014 | 34.27 | 34.33 | 33.78 | 34.09 | 6,731,419 | -0.11(-0.31%) |
Dec 18, 2014 | 34.22 | 34.34 | 33.97 | 34.19 | 4,598,041 | +0.44(+1.29%) |
Dec 17, 2014 | 33.15 | 33.87 | 33.06 | 33.76 | 4,893,512 | +0.63(+1.91%) |
Dec 16, 2014 | 33.33 | 33.87 | 32.90 | 33.13 | 6,728,122 | -0.13(-0.38%) |
Dec 15, 2014 | 33.59 | 33.77 | 33.19 | 33.25 | 5,040,393 | -0.31(-0.92%) |
Dec 12, 2014 | 34.14 | 34.39 | 33.55 | 33.56 | 3,779,161 | -0.80(-2.33%) |
Dec 11, 2014 | 34.54 | 34.98 | 34.28 | 34.36 | 3,369,534 | -0.11(-0.31%) |
Dec 10, 2014 | 34.90 | 35.19 | 34.44 | 34.47 | 5,586,461 | -0.42(-1.19%) |
Dec 09, 2014 | 34.07 | 34.91 | 34.07 | 34.89 | 3,698,755 | +0.33(+0.97%) |
Dec 08, 2014 | 34.74 | 35.03 | 34.42 | 34.55 | 4,710,210 | -0.22(-0.64%) |
Dec 05, 2014 | 34.49 | 34.80 | 34.49 | 34.78 | 3,595,048 | +0.18(+0.53%) |
Dec 04, 2014 | 34.28 | 34.83 | 34.25 | 34.59 | 4,261,708 | +0.30(+0.87%) |
Dec 03, 2014 | 33.98 | 34.40 | 33.95 | 34.30 | 3,746,038 | +0.19(+0.56%) |
Dec 02, 2014 | 33.66 | 34.21 | 33.55 | 34.11 | 4,778,189 | +0.67(+2.00%) |
Dec 01, 2014 | 33.89 | 33.95 | 33.27 | 33.44 | 3,955,494 | -0.55(-1.62%) |
Nov 28, 2014 | 33.77 | 34.17 | 33.77 | 33.99 | 1,874,383 | +0.28(+0.84%) |
Nov 26, 2014 | 34.06 | 33.70 | 33.70 | 33.70 | 3,117,801 | -0.36(-1.06%) |
Nov 25, 2014 | 33.94 | 34.23 | 33.83 | 34.06 | 4,339,927 | +0.18(+0.54%) |
Nov 24, 2014 | 33.96 | 34.25 | 33.87 | 33.88 | 4,739,198 | +0.02(+0.06%) |
Nov 21, 2014 | 34.32 | 34.55 | 33.81 | 33.86 | 5,406,526 | -0.08(-0.22%) |
Nov 20, 2014 | 34.06 | 34.25 | 33.87 | 33.94 | 4,935,862 | -0.37(-1.07%) |
Nov 19, 2014 | 34.58 | 34.63 | 34.20 | 34.30 | 6,722,790 | -0.42(-1.20%) |
Nov 18, 2014 | 34.60 | 34.81 | 34.48 | 34.72 | 5,679,926 | +0.09(+0.26%) |
Nov 17, 2014 | 34.43 | 34.71 | 34.41 | 34.63 | 2,616,087 | +0.26(+0.75%) |
Nov 14, 2014 | 34.28 | 34.52 | 34.24 | 34.37 | 4,564,056 | -0.18(-0.53%) |
Nov 13, 2014 | 33.92 | 34.64 | 33.92 | 34.55 | 8,258,865 | +0.68(+1.99%) |
Nov 12, 2014 | 33.61 | 33.94 | 33.55 | 33.88 | 3,846,445 | +0.27(+0.80%) |
Nov 11, 2014 | 33.63 | 33.74 | 33.47 | 33.61 | 4,220,547 | -0.02(-0.07%) |
Nov 10, 2014 | 33.12 | 33.64 | 33.00 | 33.63 | 4,101,248 | +0.50(+1.49%) |
Nov 07, 2014 | 32.98 | 33.20 | 32.94 | 33.14 | 5,477,393 | +0.25(+0.76%) |
Nov 06, 2014 | 32.91 | 32.95 | 32.38 | 32.89 | 5,478,646 | +0.06(+0.17%) |
Nov 05, 2014 | 33.08 | 33.21 | 32.48 | 32.83 | 4,851,486 | -0.14(-0.42%) |
Nov 04, 2014 | 31.83 | 33.31 | 31.83 | 32.97 | 9,442,860 | +1.24(+3.91%) |