Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 35.45 | 35.48 | 34.88 | 34.91 | 1,313,687 | -0.70(-1.97%) |
Jan 29, 2015 | 35.54 | 35.65 | 35.11 | 35.61 | 708,150 | +0.07(+0.21%) |
Jan 28, 2015 | 35.83 | 35.89 | 35.41 | 35.54 | 1,842,213 | +0.00(+0.00%) |
Jan 27, 2015 | 35.21 | 35.73 | 35.10 | 35.54 | 1,278,497 | +0.19(+0.55%) |
Jan 26, 2015 | 34.91 | 35.34 | 34.65 | 35.34 | 1,055,357 | +0.39(+1.11%) |
Jan 23, 2015 | 35.22 | 35.35 | 34.77 | 34.96 | 698,659 | -0.17(-0.47%) |
Jan 22, 2015 | 34.67 | 35.12 | 34.43 | 35.12 | 699,544 | +0.69(+2.01%) |
Jan 21, 2015 | 34.21 | 34.52 | 34.05 | 34.43 | 801,632 | +0.24(+0.70%) |
Jan 20, 2015 | 34.85 | 35.00 | 33.99 | 34.19 | 1,230,002 | -0.53(-1.52%) |
Jan 16, 2015 | 34.24 | 34.75 | 34.19 | 34.72 | 851,987 | +0.44(+1.29%) |
Jan 15, 2015 | 35.05 | 35.10 | 34.18 | 34.27 | 1,348,612 | -0.40(-1.15%) |
Jan 14, 2015 | 33.43 | 34.73 | 33.43 | 34.67 | 2,292,771 | +0.95(+2.82%) |
Jan 13, 2015 | 33.80 | 33.89 | 33.38 | 33.72 | 1,848,756 | +0.04(+0.11%) |
Jan 12, 2015 | 33.99 | 34.07 | 33.66 | 33.68 | 1,735,361 | -0.22(-0.65%) |
Jan 09, 2015 | 34.01 | 34.18 | 33.74 | 33.90 | 1,089,237 | -0.18(-0.52%) |
Jan 08, 2015 | 33.92 | 34.09 | 33.67 | 34.08 | 1,278,820 | +0.32(+0.96%) |
Jan 07, 2015 | 33.23 | 33.75 | 32.95 | 33.75 | 1,188,853 | +0.73(+2.21%) |
Jan 06, 2015 | 33.27 | 33.45 | 32.88 | 33.02 | 2,808,146 | -0.13(-0.39%) |
Jan 05, 2015 | 33.07 | 33.56 | 32.89 | 33.15 | 2,530,126 | -0.04(-0.11%) |
Jan 02, 2015 | 33.22 | 33.26 | 32.85 | 33.19 | 1,320,789 | +0.22(+0.67%) |
Dec 31, 2014 | 33.74 | 32.97 | 32.97 | 32.97 | 1,407,420 | -0.67(-2.01%) |
Dec 30, 2014 | 33.55 | 33.87 | 33.41 | 33.64 | 1,123,265 | -0.07(-0.22%) |
Dec 29, 2014 | 33.56 | 33.74 | 33.53 | 33.72 | 1,261,149 | +0.21(+0.63%) |
Dec 26, 2014 | 33.30 | 33.56 | 33.30 | 33.50 | 1,174,671 | +0.26(+0.78%) |
Dec 24, 2014 | 33.12 | 33.25 | 33.25 | 33.25 | 770,122 | +0.19(+0.59%) |
Dec 23, 2014 | 33.08 | 33.26 | 32.90 | 33.05 | 1,781,626 | +0.33(+1.02%) |
Dec 22, 2014 | 32.37 | 32.73 | 32.25 | 32.72 | 1,561,082 | +0.23(+0.71%) |
Dec 19, 2014 | 32.33 | 32.60 | 32.24 | 32.49 | 2,218,879 | +0.18(+0.57%) |
Dec 18, 2014 | 32.30 | 32.50 | 32.03 | 32.30 | 1,818,768 | +0.16(+0.49%) |
Dec 17, 2014 | 31.10 | 32.16 | 31.07 | 32.15 | 1,591,485 | +1.18(+3.82%) |
Dec 16, 2014 | 30.73 | 31.18 | 30.56 | 30.96 | 1,410,832 | +0.21(+0.69%) |
Dec 15, 2014 | 31.43 | 31.46 | 30.67 | 30.75 | 1,424,237 | -0.54(-1.71%) |
Dec 12, 2014 | 31.62 | 31.92 | 31.28 | 31.29 | 1,450,277 | -0.57(-1.80%) |
Dec 11, 2014 | 31.86 | 32.10 | 31.76 | 31.86 | 1,349,628 | +0.07(+0.23%) |
Dec 10, 2014 | 31.87 | 32.05 | 31.67 | 31.79 | 1,102,607 | -0.11(-0.35%) |
Dec 09, 2014 | 31.47 | 31.92 | 31.39 | 31.90 | 1,337,456 | +0.13(+0.41%) |
Dec 08, 2014 | 31.61 | 32.19 | 31.60 | 31.77 | 1,108,505 | +0.14(+0.44%) |
Dec 05, 2014 | 31.71 | 31.81 | 31.47 | 31.63 | 1,118,929 | -0.23(-0.73%) |
Dec 04, 2014 | 31.46 | 31.93 | 31.28 | 31.86 | 1,716,510 | +0.43(+1.35%) |
Dec 03, 2014 | 31.62 | 31.79 | 31.27 | 31.43 | 1,616,127 | -0.18(-0.56%) |
Dec 02, 2014 | 31.06 | 31.71 | 30.97 | 31.61 | 1,863,038 | +0.55(+1.76%) |
Dec 01, 2014 | 31.54 | 31.57 | 31.05 | 31.06 | 1,711,761 | -0.49(-1.55%) |
Nov 28, 2014 | 31.74 | 32.10 | 31.52 | 31.55 | 720,121 | -0.10(-0.32%) |
Nov 26, 2014 | 31.26 | 31.66 | 31.66 | 31.66 | 788,726 | +0.37(+1.18%) |
Nov 25, 2014 | 31.23 | 31.31 | 31.07 | 31.29 | 916,846 | +0.06(+0.21%) |
Nov 24, 2014 | 31.24 | 31.33 | 31.05 | 31.22 | 1,219,268 | +0.05(+0.15%) |
Nov 21, 2014 | 31.42 | 31.49 | 31.14 | 31.18 | 1,432,291 | +0.01(+0.03%) |
Nov 20, 2014 | 30.81 | 31.18 | 30.79 | 31.17 | 1,608,230 | +0.28(+0.90%) |
Nov 19, 2014 | 31.17 | 31.25 | 30.59 | 30.89 | 2,167,334 | -0.36(-1.15%) |