Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 35.26 | 35.35 | 34.58 | 34.64 | 6,431,951 | -0.84(-2.38%) |
Jan 29, 2015 | 35.61 | 35.74 | 35.15 | 35.48 | 4,172,278 | -0.14(-0.39%) |
Jan 28, 2015 | 36.32 | 36.43 | 35.61 | 35.62 | 6,461,949 | -0.54(-1.51%) |
Jan 27, 2015 | 35.35 | 36.50 | 35.31 | 36.17 | 10,129,851 | +0.98(+2.79%) |
Jan 26, 2015 | 34.92 | 35.19 | 34.69 | 35.18 | 5,226,524 | +0.41(+1.19%) |
Jan 23, 2015 | 34.63 | 34.94 | 34.55 | 34.77 | 6,151,819 | +0.15(+0.42%) |
Jan 22, 2015 | 34.03 | 34.65 | 33.89 | 34.62 | 5,556,720 | +0.84(+2.48%) |
Jan 21, 2015 | 33.50 | 33.95 | 33.40 | 33.79 | 3,754,357 | +0.15(+0.43%) |
Jan 20, 2015 | 34.05 | 34.13 | 33.43 | 33.64 | 2,832,087 | -0.24(-0.70%) |
Jan 16, 2015 | 33.59 | 33.88 | 33.88 | 33.88 | 4,208,477 | +0.29(+0.87%) |
Jan 15, 2015 | 33.65 | 33.83 | 33.40 | 33.59 | 3,157,972 | +0.04(+0.11%) |
Jan 14, 2015 | 33.30 | 33.57 | 33.06 | 33.55 | 4,242,822 | +0.01(+0.02%) |
Jan 13, 2015 | 34.18 | 34.27 | 33.34 | 33.54 | 3,976,048 | -0.68(-2.00%) |
Jan 12, 2015 | 33.97 | 34.29 | 33.90 | 34.23 | 3,034,689 | +0.35(+1.02%) |
Jan 09, 2015 | 33.99 | 34.14 | 33.60 | 33.88 | 2,927,828 | -0.05(-0.16%) |
Jan 08, 2015 | 34.08 | 34.12 | 33.77 | 33.93 | 3,145,784 | +0.01(+0.02%) |
Jan 07, 2015 | 33.56 | 34.08 | 33.41 | 33.93 | 3,354,644 | +0.51(+1.52%) |
Jan 06, 2015 | 33.46 | 33.72 | 33.36 | 33.42 | 4,745,263 | +0.12(+0.35%) |
Jan 05, 2015 | 33.24 | 33.59 | 33.04 | 33.30 | 3,953,698 | -0.02(-0.07%) |
Jan 02, 2015 | 33.24 | 33.38 | 33.04 | 33.33 | 2,568,635 | +0.31(+0.93%) |
Dec 31, 2014 | 33.65 | 33.02 | 33.02 | 33.02 | 3,164,535 | -0.47(-1.40%) |
Dec 30, 2014 | 33.38 | 33.68 | 33.23 | 33.49 | 2,421,270 | +0.10(+0.30%) |
Dec 29, 2014 | 33.25 | 33.60 | 33.25 | 33.39 | 2,927,876 | +0.04(+0.12%) |
Dec 26, 2014 | 33.23 | 33.46 | 33.23 | 33.35 | 1,686,740 | +0.27(+0.81%) |
Dec 24, 2014 | 33.44 | 33.08 | 33.08 | 33.08 | 1,418,072 | -0.28(-0.85%) |
Dec 23, 2014 | 33.50 | 33.63 | 33.31 | 33.37 | 3,524,491 | +0.08(+0.25%) |
Dec 22, 2014 | 32.72 | 33.31 | 32.72 | 33.28 | 2,950,119 | +0.67(+2.05%) |
Dec 19, 2014 | 32.53 | 32.79 | 32.51 | 32.61 | 7,168,318 | -0.11(-0.33%) |
Dec 18, 2014 | 32.71 | 32.84 | 32.50 | 32.72 | 3,830,554 | +0.20(+0.61%) |
Dec 17, 2014 | 31.86 | 32.60 | 31.86 | 32.52 | 3,764,678 | +0.78(+2.44%) |
Dec 16, 2014 | 31.64 | 32.00 | 31.39 | 31.75 | 4,625,036 | +0.06(+0.19%) |
Dec 15, 2014 | 32.31 | 32.39 | 31.66 | 31.69 | 4,069,763 | -0.48(-1.48%) |
Dec 12, 2014 | 32.44 | 32.64 | 32.14 | 32.16 | 4,015,656 | -0.49(-1.52%) |
Dec 11, 2014 | 32.85 | 32.89 | 32.60 | 32.66 | 3,477,967 | +0.16(+0.49%) |
Dec 10, 2014 | 32.68 | 32.71 | 32.32 | 32.50 | 3,726,967 | -0.21(-0.63%) |
Dec 09, 2014 | 32.35 | 32.76 | 32.25 | 32.70 | 3,179,219 | +0.11(+0.35%) |
Dec 08, 2014 | 32.49 | 32.79 | 32.44 | 32.59 | 3,856,794 | +0.17(+0.52%) |
Dec 05, 2014 | 32.28 | 32.49 | 32.12 | 32.42 | 2,904,896 | +0.03(+0.09%) |
Dec 04, 2014 | 32.40 | 32.44 | 32.05 | 32.39 | 3,408,671 | -0.13(-0.40%) |
Dec 03, 2014 | 32.43 | 32.62 | 32.33 | 32.52 | 4,006,173 | +0.05(+0.14%) |
Dec 02, 2014 | 32.15 | 32.55 | 32.00 | 32.47 | 3,958,439 | +0.26(+0.80%) |
Dec 01, 2014 | 32.12 | 32.38 | 32.02 | 32.21 | 3,689,885 | +0.02(+0.07%) |
Nov 28, 2014 | 32.05 | 32.45 | 31.88 | 32.19 | 2,191,387 | +0.21(+0.67%) |
Nov 26, 2014 | 31.73 | 31.98 | 31.98 | 31.98 | 2,259,699 | +0.30(+0.96%) |
Nov 25, 2014 | 31.57 | 31.76 | 31.55 | 31.67 | 4,538,755 | +0.08(+0.27%) |
Nov 24, 2014 | 31.53 | 31.71 | 31.43 | 31.59 | 3,506,447 | +0.19(+0.61%) |
Nov 21, 2014 | 31.48 | 31.53 | 31.25 | 31.40 | 6,894,469 | +0.22(+0.71%) |
Nov 20, 2014 | 31.03 | 31.24 | 30.93 | 31.18 | 4,094,381 | +0.08(+0.27%) |
Nov 19, 2014 | 31.43 | 31.45 | 31.06 | 31.09 | 2,961,403 | -0.41(-1.31%) |
Nov 18, 2014 | 31.29 | 31.58 | 31.21 | 31.51 | 2,167,637 | +0.28(+0.90%) |
Nov 17, 2014 | 31.04 | 31.32 | 30.97 | 31.22 | 2,409,597 | +0.18(+0.59%) |
Nov 14, 2014 | 31.23 | 31.37 | 30.98 | 31.04 | 2,125,972 | -0.25(-0.80%) |
Nov 13, 2014 | 31.33 | 31.52 | 31.18 | 31.29 | 2,509,496 | +0.08(+0.24%) |
Nov 12, 2014 | 31.67 | 31.73 | 31.19 | 31.22 | 3,496,872 | -0.49(-1.56%) |
Nov 11, 2014 | 31.77 | 31.79 | 31.54 | 31.71 | 2,573,340 | -0.02(-0.07%) |
Nov 10, 2014 | 31.54 | 31.86 | 31.45 | 31.73 | 3,160,914 | +0.21(+0.65%) |
Nov 07, 2014 | 31.68 | 31.77 | 31.43 | 31.53 | 3,638,764 | -0.13(-0.41%) |
Nov 06, 2014 | 31.71 | 31.79 | 31.58 | 31.66 | 3,344,174 | -0.05(-0.17%) |
Nov 05, 2014 | 31.74 | 31.86 | 31.37 | 31.71 | 4,207,913 | +0.09(+0.29%) |
Nov 04, 2014 | 31.83 | 31.89 | 31.48 | 31.62 | 2,770,806 | -0.23(-0.72%) |