Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 33.35 | 33.59 | 33.16 | 33.24 | 4,900,782 | -0.54(-1.59%) |
Jan 29, 2015 | 33.52 | 33.83 | 33.11 | 33.78 | 6,502,739 | +0.22(+0.66%) |
Jan 28, 2015 | 34.71 | 35.03 | 33.52 | 33.55 | 6,950,416 | -0.39(-1.15%) |
Jan 27, 2015 | 33.81 | 34.26 | 33.37 | 33.95 | 5,071,746 | -0.52(-1.50%) |
Jan 26, 2015 | 34.56 | 34.65 | 34.13 | 34.46 | 5,198,651 | +0.33(+0.98%) |
Jan 23, 2015 | 34.68 | 34.77 | 34.10 | 34.13 | 2,910,042 | -0.70(-2.01%) |
Jan 22, 2015 | 34.68 | 34.86 | 34.46 | 34.83 | 4,314,466 | +0.37(+1.08%) |
Jan 21, 2015 | 34.10 | 34.60 | 33.92 | 34.46 | 3,632,760 | +0.23(+0.66%) |
Jan 20, 2015 | 34.38 | 34.53 | 33.86 | 34.23 | 4,536,002 | +0.09(+0.28%) |
Jan 16, 2015 | 33.80 | 34.16 | 33.61 | 34.14 | 4,416,625 | +0.45(+1.33%) |
Jan 15, 2015 | 33.71 | 33.96 | 33.52 | 33.69 | 5,933,850 | -0.03(-0.07%) |
Jan 14, 2015 | 33.19 | 33.80 | 33.14 | 33.71 | 4,522,838 | +0.07(+0.21%) |
Jan 13, 2015 | 33.83 | 34.08 | 33.37 | 33.64 | 6,323,971 | +0.06(+0.17%) |
Jan 12, 2015 | 33.50 | 33.73 | 33.21 | 33.59 | 4,377,814 | +0.09(+0.28%) |
Jan 09, 2015 | 33.82 | 33.83 | 33.33 | 33.49 | 2,424,204 | -0.20(-0.58%) |
Jan 08, 2015 | 33.03 | 33.69 | 32.99 | 33.69 | 4,431,101 | +1.12(+3.43%) |
Jan 07, 2015 | 32.73 | 32.77 | 32.41 | 32.57 | 5,898,296 | -0.06(-0.17%) |
Jan 06, 2015 | 33.28 | 33.57 | 32.55 | 32.63 | 6,122,202 | -0.45(-1.35%) |
Jan 05, 2015 | 33.30 | 33.47 | 32.92 | 33.08 | 6,401,786 | -0.53(-1.58%) |
Jan 02, 2015 | 34.00 | 34.09 | 33.36 | 33.61 | 4,162,761 | -0.21(-0.63%) |
Dec 31, 2014 | 34.39 | 33.82 | 33.82 | 33.82 | 2,350,432 | -0.40(-1.18%) |
Dec 30, 2014 | 34.27 | 34.50 | 34.14 | 34.22 | 2,417,229 | -0.06(-0.17%) |
Dec 29, 2014 | 34.15 | 34.41 | 34.05 | 34.28 | 2,204,625 | +0.02(+0.06%) |
Dec 26, 2014 | 34.35 | 34.35 | 34.05 | 34.26 | 1,895,297 | +0.08(+0.22%) |
Dec 24, 2014 | 34.43 | 34.19 | 34.19 | 34.19 | 1,099,963 | -0.24(-0.70%) |
Dec 23, 2014 | 34.36 | 34.58 | 34.17 | 34.43 | 2,499,533 | +0.26(+0.76%) |
Dec 22, 2014 | 34.08 | 34.38 | 34.01 | 34.17 | 2,897,835 | +0.09(+0.28%) |
Dec 19, 2014 | 34.26 | 34.31 | 33.76 | 34.07 | 6,734,273 | -0.11(-0.31%) |
Dec 18, 2014 | 34.20 | 34.32 | 33.96 | 34.18 | 4,599,991 | +0.44(+1.29%) |
Dec 17, 2014 | 33.14 | 33.86 | 33.04 | 33.74 | 4,895,587 | +0.63(+1.91%) |
Dec 16, 2014 | 33.31 | 33.86 | 32.89 | 33.11 | 6,730,974 | -0.13(-0.38%) |
Dec 15, 2014 | 33.58 | 33.76 | 33.18 | 33.24 | 5,042,530 | -0.31(-0.92%) |
Dec 12, 2014 | 34.12 | 34.38 | 33.54 | 33.55 | 3,780,763 | -0.80(-2.33%) |
Dec 11, 2014 | 34.53 | 34.96 | 34.26 | 34.35 | 3,370,963 | -0.11(-0.31%) |
Dec 10, 2014 | 34.88 | 35.18 | 34.43 | 34.46 | 5,588,830 | -0.42(-1.19%) |
Dec 09, 2014 | 34.05 | 34.89 | 34.05 | 34.87 | 3,700,323 | +0.33(+0.97%) |
Dec 08, 2014 | 34.73 | 35.02 | 34.40 | 34.54 | 4,712,207 | -0.22(-0.64%) |
Dec 05, 2014 | 34.48 | 34.78 | 34.48 | 34.76 | 3,596,572 | +0.18(+0.53%) |
Dec 04, 2014 | 34.27 | 34.81 | 34.24 | 34.58 | 4,263,514 | +0.30(+0.87%) |
Dec 03, 2014 | 33.97 | 34.39 | 33.93 | 34.28 | 3,747,626 | +0.19(+0.56%) |
Dec 02, 2014 | 33.65 | 34.20 | 33.54 | 34.09 | 4,780,215 | +0.67(+2.00%) |
Dec 01, 2014 | 33.88 | 33.93 | 33.25 | 33.42 | 3,957,171 | -0.55(-1.62%) |
Nov 28, 2014 | 33.76 | 34.15 | 33.76 | 33.97 | 1,875,178 | +0.28(+0.84%) |
Nov 26, 2014 | 34.05 | 33.69 | 33.69 | 33.69 | 3,119,123 | -0.36(-1.06%) |
Nov 25, 2014 | 33.93 | 34.22 | 33.81 | 34.05 | 4,341,767 | +0.18(+0.54%) |
Nov 24, 2014 | 33.95 | 34.24 | 33.86 | 33.86 | 4,741,207 | +0.02(+0.06%) |
Nov 21, 2014 | 34.31 | 34.54 | 33.79 | 33.85 | 5,408,818 | -0.08(-0.22%) |
Nov 20, 2014 | 34.05 | 34.24 | 33.86 | 33.92 | 4,937,955 | -0.37(-1.07%) |
Nov 19, 2014 | 34.56 | 34.62 | 34.19 | 34.29 | 6,725,640 | -0.42(-1.20%) |
Nov 18, 2014 | 34.59 | 34.80 | 34.46 | 34.70 | 5,682,334 | +0.09(+0.26%) |
Nov 17, 2014 | 34.42 | 34.69 | 34.39 | 34.62 | 2,617,196 | +0.26(+0.75%) |
Nov 14, 2014 | 34.27 | 34.50 | 34.22 | 34.36 | 4,565,991 | -0.18(-0.53%) |
Nov 13, 2014 | 33.91 | 34.62 | 33.91 | 34.54 | 8,262,366 | +0.68(+1.99%) |
Nov 12, 2014 | 33.59 | 33.93 | 33.54 | 33.86 | 3,848,076 | +0.27(+0.80%) |
Nov 11, 2014 | 33.62 | 33.73 | 33.46 | 33.59 | 4,222,336 | -0.03(-0.07%) |
Nov 10, 2014 | 33.11 | 33.63 | 32.99 | 33.62 | 4,102,987 | +0.50(+1.49%) |
Nov 07, 2014 | 32.97 | 33.19 | 32.92 | 33.12 | 5,479,715 | +0.25(+0.76%) |
Nov 06, 2014 | 32.89 | 32.94 | 32.37 | 32.87 | 5,480,968 | +0.06(+0.17%) |
Nov 05, 2014 | 33.06 | 33.19 | 32.47 | 32.82 | 4,853,543 | -0.14(-0.42%) |
Nov 04, 2014 | 31.82 | 33.29 | 31.82 | 32.96 | 9,446,863 | +1.24(+3.91%) |