Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 36.50 | 36.65 | 36.01 | 36.07 | 24,440,596 | -0.63(-1.71%) |
Jan 29, 2015 | 36.26 | 36.79 | 36.08 | 36.69 | 30,278,440 | +0.61(+1.69%) |
Jan 28, 2015 | 36.55 | 36.91 | 36.05 | 36.08 | 29,034,372 | -0.32(-0.87%) |
Jan 27, 2015 | 36.17 | 36.76 | 36.03 | 36.40 | 26,682,636 | +0.09(+0.25%) |
Jan 26, 2015 | 36.30 | 36.47 | 36.02 | 36.31 | 34,216,932 | -0.04(-0.11%) |
Jan 23, 2015 | 35.64 | 36.55 | 35.62 | 36.35 | 92,485,176 | +2.26(+6.62%) |
Jan 22, 2015 | 33.52 | 34.13 | 33.33 | 34.09 | 58,036,224 | +0.60(+1.78%) |
Jan 21, 2015 | 33.40 | 33.63 | 33.18 | 33.49 | 26,318,590 | +0.03(+0.09%) |
Jan 20, 2015 | 33.29 | 33.57 | 33.10 | 33.47 | 26,061,816 | +0.25(+0.76%) |
Jan 16, 2015 | 32.66 | 33.28 | 32.55 | 33.21 | 21,880,624 | +0.42(+1.29%) |
Jan 15, 2015 | 33.21 | 33.33 | 32.63 | 32.79 | 19,723,046 | -0.35(-1.04%) |
Jan 14, 2015 | 32.98 | 33.28 | 32.80 | 33.14 | 22,548,528 | -0.19(-0.56%) |
Jan 13, 2015 | 33.57 | 33.84 | 33.02 | 33.32 | 26,795,732 | +0.26(+0.80%) |
Jan 12, 2015 | 33.08 | 33.30 | 32.89 | 33.06 | 24,321,676 | +0.18(+0.55%) |
Jan 09, 2015 | 33.37 | 33.59 | 32.60 | 32.88 | 66,879,632 | -1.11(-3.27%) |
Jan 08, 2015 | 33.92 | 34.32 | 33.80 | 33.99 | 31,964,702 | +0.54(+1.61%) |
Jan 07, 2015 | 32.86 | 33.47 | 32.72 | 33.45 | 23,620,766 | +0.80(+2.46%) |
Jan 06, 2015 | 33.10 | 33.12 | 32.37 | 32.65 | 18,601,298 | -0.27(-0.81%) |
Jan 05, 2015 | 33.02 | 33.24 | 32.75 | 32.91 | 28,210,658 | -0.64(-1.92%) |
Jan 02, 2015 | 33.84 | 34.19 | 33.33 | 33.56 | 16,712,142 | -0.25(-0.74%) |
Dec 31, 2014 | 33.87 | 34.33 | 33.79 | 33.81 | 18,506,646 | +0.11(+0.32%) |
Dec 30, 2014 | 33.82 | 34.15 | 33.70 | 33.70 | 12,749,864 | -0.24(-0.72%) |
Dec 29, 2014 | 33.65 | 34.01 | 33.58 | 33.94 | 11,641,223 | +0.23(+0.67%) |
Dec 26, 2014 | 33.55 | 33.95 | 33.53 | 33.72 | 11,043,702 | +0.23(+0.69%) |
Dec 24, 2014 | 33.57 | 33.73 | 33.45 | 33.49 | 6,314,500 | -0.07(-0.20%) |
Dec 23, 2014 | 33.58 | 33.81 | 33.43 | 33.55 | 19,774,498 | +0.37(+1.11%) |
Dec 22, 2014 | 32.90 | 33.19 | 32.87 | 33.19 | 18,405,684 | +0.45(+1.38%) |
Dec 19, 2014 | 33.05 | 33.08 | 32.72 | 32.73 | 42,336,616 | -0.24(-0.74%) |
Dec 18, 2014 | 33.60 | 33.64 | 32.66 | 32.98 | 42,673,480 | -0.17(-0.51%) |
Dec 17, 2014 | 32.60 | 33.21 | 32.32 | 33.14 | 24,661,936 | +0.54(+1.66%) |
Dec 16, 2014 | 33.16 | 33.41 | 32.60 | 32.60 | 33,933,464 | -0.73(-2.18%) |
Dec 15, 2014 | 33.90 | 33.99 | 33.25 | 33.33 | 39,528,124 | -0.97(-2.83%) |
Dec 12, 2014 | 34.09 | 34.60 | 34.02 | 34.30 | 22,241,274 | +0.05(+0.16%) |
Dec 11, 2014 | 34.16 | 34.62 | 34.06 | 34.25 | 24,381,378 | +0.19(+0.56%) |
Dec 10, 2014 | 34.16 | 34.63 | 34.01 | 34.06 | 24,503,698 | -0.15(-0.45%) |
Dec 09, 2014 | 34.23 | 34.32 | 33.87 | 34.21 | 21,176,802 | -0.32(-0.92%) |
Dec 08, 2014 | 34.69 | 34.69 | 34.24 | 34.53 | 28,566,938 | +0.09(+0.28%) |
Dec 05, 2014 | 33.99 | 34.58 | 33.96 | 34.43 | 35,890,572 | +0.93(+2.78%) |
Dec 04, 2014 | 33.21 | 33.91 | 33.12 | 33.50 | 33,975,208 | +0.35(+1.04%) |
Dec 03, 2014 | 33.14 | 33.27 | 32.99 | 33.16 | 27,185,504 | +0.04(+0.12%) |
Dec 02, 2014 | 33.25 | 33.31 | 33.00 | 33.12 | 18,581,882 | -0.20(-0.59%) |
Dec 01, 2014 | 33.37 | 33.58 | 33.22 | 33.31 | 20,938,474 | -0.15(-0.44%) |
Nov 28, 2014 | 33.14 | 33.64 | 33.13 | 33.46 | 16,422,361 | +0.62(+1.89%) |
Nov 26, 2014 | 33.01 | 33.09 | 32.72 | 32.84 | 15,039,471 | -0.21(-0.64%) |
Nov 25, 2014 | 33.19 | 33.34 | 32.98 | 33.05 | 19,703,144 | -0.13(-0.38%) |
Nov 24, 2014 | 32.92 | 33.30 | 32.84 | 33.18 | 22,877,140 | +0.31(+0.95%) |
Nov 21, 2014 | 32.60 | 32.93 | 32.46 | 32.86 | 34,045,104 | +0.64(+1.99%) |
Nov 20, 2014 | 32.00 | 32.40 | 31.99 | 32.22 | 15,258,384 | +0.16(+0.49%) |
Nov 19, 2014 | 31.91 | 32.17 | 31.89 | 32.06 | 12,695,985 | +0.10(+0.32%) |
Nov 18, 2014 | 31.99 | 32.14 | 31.86 | 31.96 | 13,968,690 | -0.11(-0.33%) |
Nov 17, 2014 | 32.11 | 32.33 | 31.99 | 32.07 | 14,316,718 | -0.12(-0.37%) |
Nov 14, 2014 | 32.17 | 32.26 | 32.03 | 32.19 | 14,656,980 | +0.09(+0.30%) |
Nov 13, 2014 | 32.22 | 32.34 | 31.90 | 32.09 | 16,605,840 | +0.02(+0.05%) |
Nov 12, 2014 | 31.90 | 32.14 | 31.84 | 32.08 | 12,892,570 | +0.05(+0.15%) |
Nov 11, 2014 | 32.07 | 32.22 | 31.83 | 32.03 | 12,615,895 | +0.03(+0.10%) |
Nov 10, 2014 | 31.99 | 32.10 | 31.80 | 31.99 | 15,909,784 | +0.07(+0.23%) |
Nov 07, 2014 | 31.86 | 32.04 | 31.68 | 31.92 | 20,102,804 | +0.14(+0.44%) |
Nov 06, 2014 | 31.58 | 31.82 | 31.46 | 31.78 | 15,029,459 | +0.32(+1.03%) |
Nov 05, 2014 | 31.60 | 31.76 | 31.43 | 31.46 | 18,042,076 | -0.02(-0.07%) |
Nov 04, 2014 | 31.03 | 31.57 | 30.98 | 31.48 | 25,393,528 | +0.25(+0.80%) |