Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 33.24 | 33.34 | 32.73 | 32.77 | 36,736,880 | -0.91(-2.71%) |
Jan 29, 2015 | 33.66 | 33.74 | 33.26 | 33.68 | 15,085,683 | +0.22(+0.66%) |
Jan 28, 2015 | 33.85 | 33.86 | 33.42 | 33.46 | 20,836,578 | -0.62(-1.82%) |
Jan 27, 2015 | 33.87 | 34.17 | 33.82 | 34.08 | 20,593,864 | -0.67(-1.92%) |
Jan 26, 2015 | 34.64 | 34.84 | 34.58 | 34.75 | 12,249,007 | -0.02(-0.05%) |
Jan 23, 2015 | 34.71 | 34.87 | 34.71 | 34.76 | 14,217,294 | -0.09(-0.25%) |
Jan 22, 2015 | 34.40 | 34.86 | 34.24 | 34.85 | 25,833,328 | +0.61(+1.79%) |
Jan 21, 2015 | 33.81 | 34.29 | 33.78 | 34.24 | 24,784,862 | +1.06(+3.18%) |
Jan 20, 2015 | 33.17 | 33.23 | 33.05 | 33.18 | 23,414,292 | -0.37(-1.09%) |
Jan 16, 2015 | 33.20 | 33.57 | 33.16 | 33.55 | 28,916,904 | -0.20(-0.59%) |
Jan 15, 2015 | 34.10 | 34.18 | 33.71 | 33.74 | 19,034,784 | +0.33(+1.00%) |
Jan 14, 2015 | 33.43 | 33.61 | 33.20 | 33.41 | 21,943,050 | -0.36(-1.06%) |
Jan 13, 2015 | 33.90 | 34.05 | 33.35 | 33.77 | 27,229,992 | +0.48(+1.43%) |
Jan 12, 2015 | 33.63 | 33.66 | 33.25 | 33.29 | 14,764,955 | -0.30(-0.90%) |
Jan 09, 2015 | 33.84 | 33.87 | 33.50 | 33.59 | 22,611,936 | -0.13(-0.38%) |
Jan 08, 2015 | 33.66 | 33.86 | 33.62 | 33.72 | 17,955,296 | +0.27(+0.81%) |
Jan 07, 2015 | 33.34 | 33.49 | 33.16 | 33.45 | 27,348,062 | +0.86(+2.63%) |
Jan 06, 2015 | 32.97 | 33.06 | 32.43 | 32.59 | 29,766,412 | -0.41(-1.23%) |
Jan 05, 2015 | 33.35 | 33.36 | 32.91 | 33.00 | 25,111,446 | -0.12(-0.36%) |
Jan 02, 2015 | 33.47 | 33.49 | 33.08 | 33.12 | 19,985,256 | +0.05(+0.14%) |
Dec 31, 2014 | 33.23 | 33.07 | 33.07 | 33.07 | 14,912,160 | +0.53(+1.64%) |
Dec 30, 2014 | 32.58 | 32.71 | 32.51 | 32.54 | 16,206,129 | -0.51(-1.54%) |
Dec 29, 2014 | 33.11 | 33.20 | 33.02 | 33.04 | 14,847,810 | -0.07(-0.22%) |
Dec 26, 2014 | 33.11 | 33.31 | 33.03 | 33.12 | 18,214,828 | +1.07(+3.35%) |
Dec 24, 2014 | 32.06 | 32.04 | 32.04 | 32.04 | 6,787,453 | -0.26(-0.81%) |
Dec 23, 2014 | 32.50 | 32.50 | 32.21 | 32.31 | 22,923,306 | -0.47(-1.43%) |
Dec 22, 2014 | 32.56 | 32.81 | 32.51 | 32.77 | 20,495,062 | +0.79(+2.46%) |
Dec 19, 2014 | 31.77 | 32.15 | 31.74 | 31.99 | 20,845,786 | +0.19(+0.59%) |
Dec 18, 2014 | 31.86 | 31.95 | 31.53 | 31.80 | 26,092,108 | +0.15(+0.47%) |
Dec 17, 2014 | 31.11 | 32.00 | 31.11 | 31.65 | 37,933,764 | +0.77(+2.49%) |
Dec 16, 2014 | 30.60 | 31.39 | 30.47 | 30.88 | 38,343,844 | -0.07(-0.23%) |
Dec 15, 2014 | 31.22 | 31.26 | 30.61 | 30.95 | 29,279,778 | -0.09(-0.28%) |
Dec 12, 2014 | 31.28 | 31.35 | 30.95 | 31.04 | 22,391,564 | -0.39(-1.25%) |
Dec 11, 2014 | 31.43 | 31.74 | 31.37 | 31.43 | 23,608,128 | +0.13(+0.40%) |
Dec 10, 2014 | 31.75 | 31.75 | 31.27 | 31.31 | 27,393,304 | -0.31(-0.97%) |
Dec 09, 2014 | 31.57 | 31.66 | 31.35 | 31.61 | 43,030,916 | -1.09(-3.33%) |
Dec 08, 2014 | 33.02 | 33.21 | 32.70 | 32.70 | 25,523,884 | -0.24(-0.71%) |
Dec 05, 2014 | 32.77 | 32.95 | 32.60 | 32.94 | 23,513,688 | +0.37(+1.13%) |
Dec 04, 2014 | 32.49 | 32.68 | 32.39 | 32.57 | 30,415,898 | +0.95(+3.02%) |
Dec 03, 2014 | 31.44 | 31.69 | 31.40 | 31.62 | 18,717,790 | -0.17(-0.53%) |
Dec 02, 2014 | 31.66 | 31.88 | 31.61 | 31.79 | 23,542,596 | +0.76(+2.46%) |
Dec 01, 2014 | 31.02 | 31.06 | 30.87 | 31.02 | 27,262,678 | -0.83(-2.62%) |
Nov 28, 2014 | 32.01 | 32.01 | 31.73 | 31.86 | 18,796,176 | -0.26(-0.81%) |
Nov 26, 2014 | 31.90 | 32.11 | 32.11 | 32.11 | 29,374,108 | +0.97(+3.12%) |
Nov 25, 2014 | 31.40 | 31.46 | 31.13 | 31.14 | 15,400,590 | -0.26(-0.82%) |
Nov 24, 2014 | 31.50 | 31.52 | 31.36 | 31.40 | 22,258,034 | +0.09(+0.28%) |
Nov 21, 2014 | 31.39 | 31.54 | 31.24 | 31.31 | 54,743,472 | +1.11(+3.69%) |
Nov 20, 2014 | 30.11 | 30.25 | 30.07 | 30.20 | 16,207,015 | -0.12(-0.39%) |
Nov 19, 2014 | 30.22 | 30.38 | 30.15 | 30.32 | 19,433,318 | -0.14(-0.46%) |
Nov 18, 2014 | 30.41 | 30.49 | 30.37 | 30.46 | 16,818,146 | -0.34(-1.10%) |
Nov 17, 2014 | 30.82 | 30.86 | 30.71 | 30.80 | 21,895,476 | -0.94(-2.97%) |
Nov 14, 2014 | 31.54 | 31.75 | 31.46 | 31.74 | 32,603,162 | +0.60(+1.94%) |
Nov 13, 2014 | 31.23 | 31.23 | 31.02 | 31.13 | 16,546,018 | +0.18(+0.58%) |
Nov 12, 2014 | 31.06 | 31.20 | 30.92 | 30.95 | 18,095,178 | -0.03(-0.10%) |
Nov 11, 2014 | 30.92 | 31.02 | 30.84 | 30.98 | 10,717,723 | +0.15(+0.48%) |
Nov 10, 2014 | 31.06 | 31.09 | 30.82 | 30.84 | 19,359,512 | +0.02(+0.05%) |
Nov 07, 2014 | 30.64 | 30.84 | 30.62 | 30.82 | 15,669,439 | -0.05(-0.18%) |
Nov 06, 2014 | 30.94 | 30.98 | 30.77 | 30.88 | 12,972,157 | -0.09(-0.28%) |
Nov 05, 2014 | 31.00 | 31.06 | 30.83 | 30.96 | 16,520,806 | -0.24(-0.78%) |
Nov 04, 2014 | 31.22 | 31.24 | 31.01 | 31.20 | 19,746,244 | +0.17(+0.56%) |