Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 34.50 | 35.11 | 34.34 | 34.40 | 2,306,864 | -0.39(-1.12%) |
Jan 29, 2015 | 34.41 | 34.90 | 32.89 | 34.79 | 3,737,646 | +0.41(+1.19%) |
Jan 28, 2015 | 35.19 | 36.08 | 34.35 | 34.38 | 5,665,542 | +0.59(+1.75%) |
Jan 27, 2015 | 33.66 | 34.07 | 33.37 | 33.79 | 2,850,496 | -0.03(-0.09%) |
Jan 26, 2015 | 34.65 | 34.77 | 33.70 | 33.82 | 2,436,682 | -1.15(-3.29%) |
Jan 23, 2015 | 34.72 | 35.15 | 34.54 | 34.97 | 1,877,559 | +0.30(+0.87%) |
Jan 22, 2015 | 34.28 | 34.76 | 33.57 | 34.67 | 1,557,680 | +0.59(+1.73%) |
Jan 21, 2015 | 33.50 | 34.18 | 33.38 | 34.08 | 2,316,320 | +0.57(+1.70%) |
Jan 20, 2015 | 33.78 | 33.82 | 33.20 | 33.51 | 2,457,224 | -0.15(-0.45%) |
Jan 16, 2015 | 33.61 | 33.89 | 33.32 | 33.66 | 1,825,785 | +0.13(+0.39%) |
Jan 15, 2015 | 33.49 | 33.53 | 1,942,132 | -0.46(-1.35%) | ||
Jan 14, 2015 | 34.03 | 34.20 | 33.34 | 33.99 | 2,478,242 | -0.40(-1.16%) |
Jan 13, 2015 | 34.39 | 2,377,450 | -0.17(-0.49%) | |||
Jan 12, 2015 | 35.41 | 35.50 | 34.05 | 34.56 | 3,512,913 | -1.62(-4.48%) |
Jan 09, 2015 | 35.94 | 36.37 | 35.68 | 36.18 | 1,394,241 | +0.34(+0.95%) |
Jan 08, 2015 | 35.19 | 35.99 | 35.02 | 35.84 | 1,936,055 | +0.85(+2.43%) |
Jan 07, 2015 | 35.00 | 35.37 | 34.73 | 34.99 | 1,674,460 | +0.24(+0.69%) |
Jan 06, 2015 | 35.17 | 35.23 | 34.57 | 34.75 | 1,762,527 | -0.41(-1.17%) |
Jan 05, 2015 | 35.85 | 35.86 | 34.88 | 35.16 | 2,004,931 | -0.97(-2.68%) |
Jan 02, 2015 | 36.42 | 36.62 | 35.81 | 36.13 | 1,340,083 | -0.10(-0.28%) |
Dec 31, 2014 | 36.23 | 36.23 | 36.23 | 0 | -0.10(-0.28%) | |
Dec 30, 2014 | 36.00 | 36.60 | 35.95 | 36.33 | 1,535,032 | +0.19(+0.53%) |
Dec 29, 2014 | 35.72 | 36.18 | 35.66 | 36.14 | 1,156,615 | +0.26(+0.72%) |
Dec 26, 2014 | 35.51 | 36.03 | 35.45 | 35.88 | 947,113 | +0.50(+1.41%) |
Dec 24, 2014 | 35.38 | 35.38 | 35.38 | 0 | +0.11(+0.31%) | |
Dec 23, 2014 | 35.66 | 36.41 | 35.10 | 35.27 | 2,355,856 | +0.24(+0.69%) |
Dec 22, 2014 | 34.55 | 35.12 | 34.40 | 35.03 | 1,911,199 | +0.48(+1.39%) |
Dec 19, 2014 | 33.57 | 35.35 | 33.57 | 34.55 | 4,576,073 | +0.86(+2.55%) |
Dec 18, 2014 | 32.45 | 33.69 | 32.37 | 33.69 | 3,072,291 | +1.63(+5.08%) |
Dec 17, 2014 | 31.45 | 32.18 | 31.21 | 32.06 | 2,527,940 | +0.62(+1.97%) |
Dec 16, 2014 | 32.37 | 31.44 | 3,272,770 | +0.73(+2.38%) | ||
Dec 15, 2014 | 30.60 | 31.07 | 30.45 | 30.71 | 2,442,186 | +0.20(+0.66%) |
Dec 12, 2014 | 31.05 | 31.29 | 30.49 | 30.51 | 4,203,543 | -0.94(-2.99%) |
Dec 11, 2014 | 32.00 | 32.49 | 31.43 | 31.45 | 2,810,593 | -0.49(-1.53%) |
Dec 10, 2014 | 32.54 | 32.60 | 31.75 | 31.94 | 2,596,820 | -0.76(-2.32%) |
Dec 09, 2014 | 31.76 | 32.74 | 31.72 | 32.70 | 2,603,795 | +0.16(+0.49%) |
Dec 08, 2014 | 34.40 | 34.43 | 31.90 | 32.54 | 5,296,666 | -2.28(-6.55%) |
Dec 05, 2014 | 34.46 | 34.95 | 34.34 | 34.82 | 1,474,424 | +0.45(+1.31%) |
Dec 04, 2014 | 34.90 | 35.06 | 34.24 | 34.37 | 1,135,300 | -0.38(-1.09%) |
Dec 03, 2014 | 34.70 | 35.33 | 34.30 | 34.75 | 1,853,209 | +0.26(+0.75%) |
Dec 02, 2014 | 34.15 | 34.69 | 34.11 | 34.49 | 1,809,857 | +0.49(+1.44%) |
Dec 01, 2014 | 34.78 | 34.87 | 33.42 | 34.00 | 3,685,634 | -0.94(-2.69%) |
Nov 28, 2014 | 35.82 | 35.82 | 34.86 | 34.94 | 1,343,752 | -0.89(-2.48%) |
Nov 26, 2014 | 35.83 | 35.83 | 35.83 | 0 | -0.46(-1.27%) | |
Nov 25, 2014 | 36.30 | 36.37 | 35.99 | 36.29 | 1,030,433 | +0.03(+0.08%) |
Nov 24, 2014 | 36.37 | 36.43 | 35.23 | 36.26 | 1,823,631 | -0.06(-0.17%) |
Nov 21, 2014 | 36.05 | 36.56 | 35.94 | 36.32 | 2,018,330 | +0.67(+1.88%) |
Nov 20, 2014 | 35.27 | 35.82 | 35.07 | 35.65 | 1,102,940 | +0.28(+0.79%) |
Nov 19, 2014 | 35.35 | 35.52 | 35.00 | 35.37 | 1,216,771 | +0.00(+0.00%) |
Nov 18, 2014 | 35.48 | 35.55 | 35.16 | 35.37 | 1,490,253 | -0.03(-0.08%) |
Nov 17, 2014 | 35.80 | 35.80 | 35.13 | 35.40 | 1,392,132 | -0.58(-1.61%) |
Nov 14, 2014 | 34.92 | 35.99 | 34.59 | 35.98 | 2,225,754 | +0.96(+2.74%) |
Nov 13, 2014 | 36.76 | 37.03 | 34.55 | 35.02 | 4,282,984 | -1.75(-4.76%) |
Nov 12, 2014 | 37.52 | 37.79 | 36.38 | 36.77 | 4,876,952 | +1.12(+3.14%) |
Nov 11, 2014 | 36.89 | 36.90 | 35.39 | 35.65 | 3,734,812 | -1.19(-3.23%) |
Nov 10, 2014 | 36.26 | 36.87 | 36.18 | 36.84 | 2,623,460 | +0.64(+1.77%) |
Nov 07, 2014 | 36.08 | 36.29 | 35.85 | 36.20 | 1,336,406 | +0.13(+0.36%) |
Nov 06, 2014 | 35.90 | 36.12 | 35.75 | 36.07 | 1,018,617 | +0.11(+0.31%) |
Nov 05, 2014 | 35.68 | 35.99 | 35.37 | 35.96 | 1,101,539 | +0.47(+1.32%) |
Nov 04, 2014 | 35.13 | 35.69 | 35.02 | 35.49 | 825,256 | +0.17(+0.48%) |