Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 33.72 | 33.97 | 33.53 | 33.61 | 4,846,943 | -0.54(-1.59%) |
Jan 29, 2015 | 33.90 | 34.21 | 33.48 | 34.15 | 6,431,302 | +0.22(+0.66%) |
Jan 28, 2015 | 35.10 | 35.41 | 33.89 | 33.93 | 6,874,061 | -0.40(-1.15%) |
Jan 27, 2015 | 34.19 | 34.64 | 33.74 | 34.32 | 5,016,029 | -0.52(-1.50%) |
Jan 26, 2015 | 34.94 | 35.04 | 34.51 | 34.85 | 5,141,540 | +0.34(+0.98%) |
Jan 23, 2015 | 35.07 | 35.15 | 34.48 | 34.51 | 2,878,073 | -0.71(-2.01%) |
Jan 22, 2015 | 35.07 | 35.25 | 34.85 | 35.22 | 4,267,069 | +0.38(+1.08%) |
Jan 21, 2015 | 34.48 | 34.99 | 34.29 | 34.84 | 3,592,852 | +0.23(+0.66%) |
Jan 20, 2015 | 34.76 | 34.91 | 34.24 | 34.61 | 4,486,171 | +0.10(+0.28%) |
Jan 16, 2015 | 34.18 | 34.54 | 33.98 | 34.51 | 4,368,106 | +0.45(+1.33%) |
Jan 15, 2015 | 34.09 | 34.34 | 33.90 | 34.06 | 5,868,663 | -0.03(-0.07%) |
Jan 14, 2015 | 33.56 | 34.18 | 33.51 | 34.09 | 4,473,152 | +0.07(+0.21%) |
Jan 13, 2015 | 34.21 | 34.46 | 33.74 | 34.02 | 6,254,497 | +0.06(+0.17%) |
Jan 12, 2015 | 33.88 | 34.10 | 33.58 | 33.96 | 4,329,720 | +0.10(+0.28%) |
Jan 09, 2015 | 34.20 | 34.21 | 33.70 | 33.86 | 2,397,573 | -0.20(-0.58%) |
Jan 08, 2015 | 33.40 | 34.06 | 33.35 | 34.06 | 4,382,422 | +1.13(+3.43%) |
Jan 07, 2015 | 33.09 | 33.13 | 32.77 | 32.93 | 5,833,499 | -0.06(-0.17%) |
Jan 06, 2015 | 33.65 | 33.95 | 32.91 | 32.99 | 6,054,945 | -0.45(-1.35%) |
Jan 05, 2015 | 33.67 | 33.84 | 33.29 | 33.44 | 6,331,457 | -0.54(-1.58%) |
Jan 02, 2015 | 34.37 | 34.47 | 33.73 | 33.98 | 4,117,030 | -0.22(-0.63%) |
Dec 31, 2014 | 34.78 | 34.20 | 34.20 | 34.20 | 2,324,611 | -0.41(-1.18%) |
Dec 30, 2014 | 34.65 | 34.88 | 34.51 | 34.60 | 2,390,674 | -0.06(-0.17%) |
Dec 29, 2014 | 34.53 | 34.80 | 34.43 | 34.66 | 2,180,406 | +0.02(+0.06%) |
Dec 26, 2014 | 34.73 | 34.73 | 34.43 | 34.64 | 1,874,475 | +0.08(+0.22%) |
Dec 24, 2014 | 34.81 | 34.57 | 34.57 | 34.57 | 1,087,879 | -0.24(-0.70%) |
Dec 23, 2014 | 34.74 | 34.97 | 34.55 | 34.81 | 2,472,074 | +0.26(+0.76%) |
Dec 22, 2014 | 34.46 | 34.76 | 34.38 | 34.55 | 2,866,000 | +0.10(+0.28%) |
Dec 19, 2014 | 34.64 | 34.69 | 34.14 | 34.45 | 6,660,292 | -0.11(-0.31%) |
Dec 18, 2014 | 34.58 | 34.71 | 34.34 | 34.56 | 4,549,457 | +0.44(+1.29%) |
Dec 17, 2014 | 33.51 | 34.23 | 33.41 | 34.12 | 4,841,805 | +0.64(+1.91%) |
Dec 16, 2014 | 33.68 | 34.23 | 33.25 | 33.48 | 6,657,030 | -0.13(-0.38%) |
Dec 15, 2014 | 33.95 | 34.13 | 33.54 | 33.61 | 4,987,134 | -0.31(-0.92%) |
Dec 12, 2014 | 34.50 | 34.76 | 33.91 | 33.92 | 3,739,229 | -0.81(-2.33%) |
Dec 11, 2014 | 34.91 | 35.35 | 34.64 | 34.73 | 3,333,931 | -0.11(-0.31%) |
Dec 10, 2014 | 35.27 | 35.57 | 34.81 | 34.84 | 5,527,433 | -0.42(-1.19%) |
Dec 09, 2014 | 34.43 | 35.28 | 34.43 | 35.26 | 3,659,672 | +0.34(+0.97%) |
Dec 08, 2014 | 35.11 | 35.41 | 34.78 | 34.92 | 4,660,440 | -0.22(-0.64%) |
Dec 05, 2014 | 34.86 | 35.17 | 34.86 | 35.15 | 3,557,061 | +0.19(+0.53%) |
Dec 04, 2014 | 34.65 | 35.20 | 34.62 | 34.96 | 4,216,677 | +0.30(+0.87%) |
Dec 03, 2014 | 34.34 | 34.77 | 34.31 | 34.66 | 3,706,456 | +0.19(+0.56%) |
Dec 02, 2014 | 34.02 | 34.58 | 33.91 | 34.47 | 4,727,701 | +0.68(+2.00%) |
Dec 01, 2014 | 34.25 | 34.31 | 33.62 | 33.79 | 3,913,698 | -0.56(-1.62%) |
Nov 28, 2014 | 34.13 | 34.53 | 34.13 | 34.35 | 1,854,578 | +0.29(+0.84%) |
Nov 26, 2014 | 34.43 | 34.06 | 34.06 | 34.06 | 3,084,857 | -0.36(-1.06%) |
Nov 25, 2014 | 34.30 | 34.60 | 34.19 | 34.43 | 4,294,069 | +0.19(+0.54%) |
Nov 24, 2014 | 34.32 | 34.62 | 34.23 | 34.24 | 4,689,122 | +0.02(+0.06%) |
Nov 21, 2014 | 34.69 | 34.92 | 34.17 | 34.22 | 5,349,398 | -0.08(-0.22%) |
Nov 20, 2014 | 34.43 | 34.62 | 34.23 | 34.30 | 4,883,708 | -0.37(-1.07%) |
Nov 19, 2014 | 34.95 | 35.00 | 34.57 | 34.67 | 6,651,754 | -0.42(-1.20%) |
Nov 18, 2014 | 34.97 | 35.18 | 34.85 | 35.09 | 5,619,909 | +0.09(+0.26%) |
Nov 17, 2014 | 34.80 | 35.08 | 34.78 | 35.00 | 2,588,444 | +0.26(+0.75%) |
Nov 14, 2014 | 34.65 | 34.88 | 34.60 | 34.74 | 4,515,830 | -0.19(-0.53%) |
Nov 13, 2014 | 34.28 | 35.01 | 34.28 | 34.92 | 8,171,598 | +0.68(+1.99%) |
Nov 12, 2014 | 33.97 | 34.30 | 33.91 | 34.24 | 3,805,802 | +0.27(+0.80%) |
Nov 11, 2014 | 33.99 | 34.10 | 33.83 | 33.97 | 4,175,951 | -0.03(-0.07%) |
Nov 10, 2014 | 33.47 | 34.00 | 33.35 | 33.99 | 4,057,913 | +0.50(+1.49%) |
Nov 07, 2014 | 33.33 | 33.56 | 33.29 | 33.49 | 5,419,517 | +0.25(+0.76%) |
Nov 06, 2014 | 33.26 | 33.30 | 32.73 | 33.24 | 5,420,756 | +0.06(+0.17%) |
Nov 05, 2014 | 33.43 | 33.56 | 32.83 | 33.18 | 4,800,223 | -0.14(-0.42%) |
Nov 04, 2014 | 32.17 | 33.66 | 32.17 | 33.32 | 9,343,082 | +1.25(+3.91%) |