Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 33.73 | 33.98 | 33.54 | 33.62 | 4,844,889 | -0.54(-1.59%) |
Jan 29, 2015 | 33.91 | 34.22 | 33.50 | 34.17 | 6,428,576 | +0.22(+0.66%) |
Jan 28, 2015 | 35.11 | 35.43 | 33.90 | 33.94 | 6,871,147 | -0.40(-1.15%) |
Jan 27, 2015 | 34.20 | 34.66 | 33.75 | 34.34 | 5,013,903 | -0.52(-1.50%) |
Jan 26, 2015 | 34.96 | 35.05 | 34.52 | 34.86 | 5,139,361 | +0.34(+0.98%) |
Jan 23, 2015 | 35.08 | 35.17 | 34.49 | 34.52 | 2,876,853 | -0.71(-2.01%) |
Jan 22, 2015 | 35.08 | 35.26 | 34.86 | 35.23 | 4,265,260 | +0.38(+1.08%) |
Jan 21, 2015 | 34.50 | 35.00 | 34.31 | 34.85 | 3,591,329 | +0.23(+0.66%) |
Jan 20, 2015 | 34.77 | 34.93 | 34.25 | 34.62 | 4,484,270 | +0.10(+0.28%) |
Jan 16, 2015 | 34.19 | 34.55 | 34.00 | 34.53 | 4,366,254 | +0.45(+1.33%) |
Jan 15, 2015 | 34.10 | 34.35 | 33.91 | 34.08 | 5,866,176 | -0.03(-0.08%) |
Jan 14, 2015 | 33.57 | 34.19 | 33.52 | 34.10 | 4,471,256 | +0.07(+0.21%) |
Jan 13, 2015 | 34.22 | 34.47 | 33.75 | 34.03 | 6,251,847 | +0.06(+0.17%) |
Jan 12, 2015 | 33.89 | 34.11 | 33.60 | 33.97 | 4,327,885 | +0.10(+0.28%) |
Jan 09, 2015 | 34.21 | 34.22 | 33.72 | 33.88 | 2,396,556 | -0.20(-0.58%) |
Jan 08, 2015 | 33.41 | 34.08 | 33.37 | 34.08 | 4,380,565 | +1.13(+3.43%) |
Jan 07, 2015 | 33.11 | 33.14 | 32.79 | 32.95 | 5,831,027 | -0.06(-0.17%) |
Jan 06, 2015 | 33.66 | 33.96 | 32.93 | 33.00 | 6,052,379 | -0.45(-1.35%) |
Jan 05, 2015 | 33.68 | 33.85 | 33.30 | 33.46 | 6,328,774 | -0.54(-1.58%) |
Jan 02, 2015 | 34.39 | 34.48 | 33.74 | 33.99 | 4,115,285 | -0.22(-0.63%) |
Dec 31, 2014 | 34.79 | 34.21 | 34.21 | 34.21 | 2,323,626 | -0.41(-1.18%) |
Dec 30, 2014 | 34.66 | 34.90 | 34.53 | 34.62 | 2,389,660 | -0.06(-0.17%) |
Dec 29, 2014 | 34.55 | 34.81 | 34.44 | 34.68 | 2,179,482 | +0.02(+0.06%) |
Dec 26, 2014 | 34.75 | 34.75 | 34.45 | 34.66 | 1,873,681 | +0.08(+0.22%) |
Dec 24, 2014 | 34.83 | 34.58 | 34.58 | 34.58 | 1,087,418 | -0.24(-0.70%) |
Dec 23, 2014 | 34.75 | 34.98 | 34.56 | 34.82 | 2,471,026 | +0.26(+0.76%) |
Dec 22, 2014 | 34.47 | 34.77 | 34.40 | 34.56 | 2,864,785 | +0.10(+0.28%) |
Dec 19, 2014 | 34.65 | 34.71 | 34.15 | 34.47 | 6,657,469 | -0.11(-0.31%) |
Dec 18, 2014 | 34.60 | 34.72 | 34.35 | 34.57 | 4,547,529 | +0.44(+1.29%) |
Dec 17, 2014 | 33.52 | 34.25 | 33.42 | 34.13 | 4,839,753 | +0.64(+1.91%) |
Dec 16, 2014 | 33.70 | 34.25 | 33.27 | 33.49 | 6,654,209 | -0.13(-0.38%) |
Dec 15, 2014 | 33.97 | 34.15 | 33.56 | 33.62 | 4,985,021 | -0.31(-0.92%) |
Dec 12, 2014 | 34.52 | 34.77 | 33.92 | 33.94 | 3,737,644 | -0.81(-2.33%) |
Dec 11, 2014 | 34.93 | 35.37 | 34.66 | 34.75 | 3,332,518 | -0.11(-0.31%) |
Dec 10, 2014 | 35.28 | 35.58 | 34.82 | 34.85 | 5,525,090 | -0.42(-1.19%) |
Dec 09, 2014 | 34.45 | 35.30 | 34.45 | 35.28 | 3,658,121 | +0.34(+0.97%) |
Dec 08, 2014 | 35.13 | 35.42 | 34.80 | 34.94 | 4,658,465 | -0.22(-0.64%) |
Dec 05, 2014 | 34.87 | 35.18 | 34.87 | 35.16 | 3,555,553 | +0.19(+0.53%) |
Dec 04, 2014 | 34.66 | 35.21 | 34.63 | 34.98 | 4,214,890 | +0.30(+0.87%) |
Dec 03, 2014 | 34.36 | 34.78 | 34.32 | 34.68 | 3,704,885 | +0.19(+0.56%) |
Dec 02, 2014 | 34.04 | 34.59 | 33.92 | 34.48 | 4,725,697 | +0.68(+2.00%) |
Dec 01, 2014 | 34.27 | 34.32 | 33.64 | 33.81 | 3,912,040 | -0.56(-1.62%) |
Nov 28, 2014 | 34.15 | 34.55 | 34.15 | 34.36 | 1,853,792 | +0.29(+0.84%) |
Nov 26, 2014 | 34.44 | 34.08 | 34.08 | 34.08 | 3,083,550 | -0.36(-1.06%) |
Nov 25, 2014 | 34.32 | 34.61 | 34.20 | 34.44 | 4,292,249 | +0.19(+0.54%) |
Nov 24, 2014 | 34.34 | 34.63 | 34.25 | 34.25 | 4,687,134 | +0.02(+0.06%) |
Nov 21, 2014 | 34.70 | 34.94 | 34.18 | 34.24 | 5,347,131 | -0.08(-0.22%) |
Nov 20, 2014 | 34.44 | 34.63 | 34.25 | 34.31 | 4,881,638 | -0.37(-1.07%) |
Nov 19, 2014 | 34.96 | 35.01 | 34.58 | 34.68 | 6,648,935 | -0.42(-1.20%) |
Nov 18, 2014 | 34.99 | 35.20 | 34.86 | 35.10 | 5,617,528 | +0.09(+0.26%) |
Nov 17, 2014 | 34.82 | 35.09 | 34.79 | 35.01 | 2,587,347 | +0.26(+0.75%) |
Nov 14, 2014 | 34.66 | 34.90 | 34.62 | 34.75 | 4,513,916 | -0.19(-0.53%) |
Nov 13, 2014 | 34.30 | 35.02 | 34.30 | 34.94 | 8,168,135 | +0.68(+1.99%) |
Nov 12, 2014 | 33.98 | 34.32 | 33.93 | 34.25 | 3,804,189 | +0.27(+0.80%) |
Nov 11, 2014 | 34.01 | 34.12 | 33.84 | 33.98 | 4,174,181 | -0.03(-0.07%) |
Nov 10, 2014 | 33.49 | 34.01 | 33.37 | 34.01 | 4,056,193 | +0.50(+1.49%) |
Nov 07, 2014 | 33.35 | 33.57 | 33.30 | 33.51 | 5,417,220 | +0.25(+0.76%) |
Nov 06, 2014 | 33.27 | 33.32 | 32.74 | 33.25 | 5,418,459 | +0.06(+0.17%) |
Nov 05, 2014 | 33.44 | 33.58 | 32.84 | 33.20 | 4,798,189 | -0.14(-0.42%) |
Nov 04, 2014 | 32.18 | 33.68 | 32.18 | 33.34 | 9,339,124 | +1.25(+3.91%) |