Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 33.78 | 34.17 | 33.18 | 33.75 | 4,099,017 | -0.32(-0.94%) |
Jan 29, 2015 | 33.99 | 34.11 | 33.58 | 34.07 | 2,115,878 | +0.03(+0.09%) |
Jan 28, 2015 | 34.35 | 34.36 | 33.67 | 34.04 | 2,929,535 | -0.09(-0.26%) |
Jan 27, 2015 | 33.54 | 34.72 | 33.23 | 34.13 | 4,362,906 | +0.21(+0.62%) |
Jan 26, 2015 | 31.95 | 34.24 | 31.33 | 33.92 | 12,785,912 | -2.79(-7.60%) |
Jan 23, 2015 | 36.88 | 37.01 | 36.55 | 36.71 | 893,492 | -0.24(-0.65%) |
Jan 22, 2015 | 36.26 | 37.04 | 35.78 | 36.95 | 2,398,576 | +0.91(+2.52%) |
Jan 21, 2015 | 35.76 | 36.24 | 35.61 | 36.04 | 1,178,072 | +0.24(+0.67%) |
Jan 20, 2015 | 35.92 | 36.18 | 35.13 | 35.80 | 1,324,042 | -0.12(-0.33%) |
Jan 16, 2015 | 35.14 | 35.96 | 34.78 | 35.92 | 1,106,323 | +0.67(+1.90%) |
Jan 15, 2015 | 36.15 | 36.28 | 35.10 | 35.25 | 1,348,311 | -0.63(-1.76%) |
Jan 14, 2015 | 35.67 | 36.04 | 35.55 | 35.88 | 1,334,121 | -0.21(-0.58%) |
Jan 13, 2015 | 36.22 | 36.34 | 35.54 | 36.09 | 1,480,325 | +0.06(+0.17%) |
Jan 12, 2015 | 36.42 | 36.53 | 35.82 | 36.03 | 890,499 | -0.39(-1.07%) |
Jan 09, 2015 | 37.01 | 37.01 | 36.37 | 36.42 | 1,586,116 | -0.38(-1.03%) |
Jan 08, 2015 | 36.91 | 37.01 | 36.71 | 36.80 | 1,589,937 | +0.31(+0.85%) |
Jan 07, 2015 | 36.28 | 36.49 | 35.89 | 36.49 | 2,166,290 | +0.43(+1.19%) |
Jan 06, 2015 | 36.96 | 37.17 | 35.66 | 36.06 | 4,385,328 | -0.87(-2.36%) |
Jan 05, 2015 | 36.70 | 37.23 | 36.61 | 36.93 | 2,547,328 | +0.23(+0.63%) |
Jan 02, 2015 | 36.85 | 36.90 | 36.38 | 36.70 | 1,090,760 | +0.03(+0.08%) |
Dec 31, 2014 | 36.94 | 36.67 | 36.67 | 36.67 | 1,275,400 | -0.19(-0.52%) |
Dec 30, 2014 | 36.65 | 37.03 | 36.36 | 36.86 | 1,040,261 | +0.21(+0.57%) |
Dec 29, 2014 | 36.29 | 36.76 | 36.25 | 36.65 | 1,033,881 | +0.30(+0.83%) |
Dec 26, 2014 | 36.27 | 36.42 | 35.86 | 36.35 | 487,300 | +0.19(+0.53%) |
Dec 24, 2014 | 36.24 | 36.16 | 36.16 | 36.16 | 480,500 | -0.07(-0.19%) |
Dec 23, 2014 | 36.00 | 36.30 | 35.86 | 36.23 | 1,971,559 | +0.35(+0.98%) |
Dec 22, 2014 | 35.97 | 36.10 | 35.80 | 35.88 | 979,194 | -0.06(-0.17%) |
Dec 19, 2014 | 35.60 | 36.04 | 35.37 | 35.94 | 2,043,639 | +0.59(+1.67%) |
Dec 18, 2014 | 36.04 | 36.05 | 35.17 | 35.35 | 2,167,052 | -0.14(-0.39%) |
Dec 17, 2014 | 34.07 | 35.55 | 34.07 | 35.49 | 3,423,207 | +1.56(+4.60%) |
Dec 16, 2014 | 33.71 | 34.62 | 33.60 | 33.93 | 1,532,500 | +0.04(+0.12%) |
Dec 15, 2014 | 34.66 | 34.66 | 33.69 | 33.89 | 1,523,394 | -0.50(-1.45%) |
Dec 12, 2014 | 34.48 | 35.07 | 34.35 | 34.39 | 2,618,459 | -0.36(-1.04%) |
Dec 11, 2014 | 35.09 | 35.25 | 34.62 | 34.75 | 1,515,831 | -0.16(-0.46%) |
Dec 10, 2014 | 35.27 | 35.32 | 34.82 | 34.91 | 2,051,434 | -0.42(-1.19%) |
Dec 09, 2014 | 34.91 | 35.43 | 34.66 | 35.33 | 1,047,064 | +0.03(+0.08%) |
Dec 08, 2014 | 35.53 | 35.86 | 35.04 | 35.30 | 1,199,546 | -0.29(-0.81%) |
Dec 05, 2014 | 35.53 | 35.94 | 35.41 | 35.59 | 1,387,724 | +0.04(+0.11%) |
Dec 04, 2014 | 35.26 | 35.78 | 35.08 | 35.55 | 1,461,028 | +0.30(+0.85%) |
Dec 03, 2014 | 35.17 | 35.46 | 35.04 | 35.25 | 931,378 | +0.15(+0.43%) |
Dec 02, 2014 | 35.24 | 35.27 | 34.93 | 35.10 | 956,613 | -0.15(-0.43%) |
Dec 01, 2014 | 35.38 | 35.65 | 35.07 | 35.25 | 954,575 | -0.17(-0.48%) |
Nov 28, 2014 | 35.22 | 35.50 | 35.04 | 35.42 | 388,991 | +0.08(+0.23%) |
Nov 26, 2014 | 35.37 | 35.34 | 35.34 | 35.34 | 885,400 | -0.01(-0.03%) |
Nov 25, 2014 | 35.20 | 35.45 | 34.99 | 35.35 | 920,695 | +0.19(+0.54%) |
Nov 24, 2014 | 35.46 | 35.50 | 34.86 | 35.16 | 1,828,210 | -0.21(-0.59%) |
Nov 21, 2014 | 35.39 | 35.72 | 35.16 | 35.37 | 1,749,845 | +0.37(+1.06%) |
Nov 20, 2014 | 34.55 | 35.11 | 34.55 | 35.00 | 3,012,822 | +0.34(+0.98%) |
Nov 19, 2014 | 34.34 | 35.00 | 34.25 | 34.66 | 4,372,321 | +0.38(+1.11%) |
Nov 18, 2014 | 33.83 | 34.48 | 33.83 | 34.28 | 3,189,230 | +0.46(+1.36%) |
Nov 17, 2014 | 33.34 | 33.96 | 33.01 | 33.82 | 1,701,291 | +0.52(+1.56%) |
Nov 14, 2014 | 33.03 | 33.50 | 32.88 | 33.30 | 1,483,296 | +0.23(+0.70%) |
Nov 13, 2014 | 32.87 | 33.14 | 32.74 | 33.07 | 2,247,549 | +0.19(+0.58%) |
Nov 12, 2014 | 32.68 | 32.90 | 32.11 | 32.88 | 2,449,651 | +0.01(+0.03%) |
Nov 11, 2014 | 33.15 | 33.21 | 32.74 | 32.87 | 1,656,776 | -0.21(-0.63%) |
Nov 10, 2014 | 32.40 | 33.15 | 32.31 | 33.08 | 2,325,980 | +0.62(+1.91%) |
Nov 07, 2014 | 32.80 | 32.90 | 32.07 | 32.46 | 4,452,652 | -0.49(-1.49%) |
Nov 06, 2014 | 33.63 | 34.27 | 32.55 | 32.95 | 3,563,561 | -0.81(-2.40%) |
Nov 05, 2014 | 34.01 | 34.01 | 33.57 | 33.76 | 1,662,949 | -0.06(-0.18%) |
Nov 04, 2014 | 33.90 | 34.00 | 33.27 | 33.82 | 2,123,544 | -0.11(-0.32%) |