Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 32.77 | 32.82 | 32.29 | 32.34 | 1,856,307 | -0.65(-1.97%) |
Jan 29, 2015 | 32.74 | 33.04 | 32.60 | 32.99 | 2,218,656 | +0.27(+0.83%) |
Jan 28, 2015 | 33.49 | 33.57 | 32.70 | 32.72 | 2,103,405 | -0.51(-1.53%) |
Jan 27, 2015 | 32.99 | 33.44 | 32.98 | 33.23 | 2,331,794 | -0.04(-0.12%) |
Jan 26, 2015 | 32.93 | 33.52 | 32.70 | 33.27 | 2,046,699 | +0.32(+0.97%) |
Jan 23, 2015 | 33.11 | 33.38 | 32.94 | 32.95 | 2,488,518 | -0.16(-0.48%) |
Jan 22, 2015 | 32.95 | 33.19 | 32.56 | 33.11 | 6,393,320 | +0.47(+1.44%) |
Jan 21, 2015 | 32.87 | 33.00 | 32.55 | 32.64 | 3,391,844 | -0.31(-0.94%) |
Jan 20, 2015 | 33.15 | 33.30 | 32.81 | 32.95 | 2,048,186 | -0.14(-0.42%) |
Jan 16, 2015 | 33.13 | 33.38 | 32.78 | 33.09 | 3,984,204 | -0.15(-0.45%) |
Jan 15, 2015 | 33.87 | 34.04 | 33.20 | 33.24 | 1,497,681 | -0.52(-1.54%) |
Jan 14, 2015 | 33.70 | 34.01 | 33.34 | 33.76 | 1,866,021 | -0.33(-0.97%) |
Jan 13, 2015 | 34.71 | 34.83 | 33.83 | 34.09 | 1,224,471 | -0.41(-1.19%) |
Jan 12, 2015 | 34.79 | 34.80 | 34.29 | 34.50 | 970,537 | -0.15(-0.43%) |
Jan 09, 2015 | 34.86 | 34.87 | 34.50 | 34.65 | 971,051 | -0.10(-0.29%) |
Jan 08, 2015 | 34.24 | 34.75 | 34.04 | 34.75 | 1,810,019 | +0.74(+2.18%) |
Jan 07, 2015 | 33.89 | 34.07 | 33.66 | 34.01 | 1,250,670 | +0.35(+1.04%) |
Jan 06, 2015 | 34.04 | 34.16 | 33.38 | 33.66 | 1,516,066 | -0.26(-0.77%) |
Jan 05, 2015 | 34.31 | 34.44 | 33.85 | 33.92 | 1,349,336 | -0.75(-2.16%) |
Jan 02, 2015 | 34.51 | 34.73 | 34.27 | 34.67 | 1,406,667 | +0.42(+1.23%) |
Dec 31, 2014 | 34.98 | 34.25 | 34.25 | 34.25 | 1,157,300 | -0.68(-1.95%) |
Dec 30, 2014 | 34.90 | 35.08 | 34.79 | 34.93 | 675,917 | -0.13(-0.37%) |
Dec 29, 2014 | 34.97 | 35.37 | 34.89 | 35.06 | 1,744,472 | +0.09(+0.26%) |
Dec 26, 2014 | 34.96 | 35.19 | 34.91 | 34.97 | 921,535 | +0.04(+0.11%) |
Dec 24, 2014 | 34.99 | 34.93 | 34.93 | 34.93 | 575,700 | -0.06(-0.17%) |
Dec 23, 2014 | 35.11 | 35.20 | 34.93 | 34.99 | 1,512,361 | -0.05(-0.14%) |
Dec 22, 2014 | 35.01 | 35.35 | 34.76 | 35.04 | 1,625,558 | +0.03(+0.09%) |
Dec 19, 2014 | 34.59 | 35.06 | 34.37 | 35.01 | 3,664,614 | +0.66(+1.92%) |
Dec 18, 2014 | 33.55 | 34.36 | 33.51 | 34.35 | 2,333,512 | +1.23(+3.71%) |
Dec 17, 2014 | 32.22 | 33.19 | 32.09 | 33.12 | 1,732,068 | +0.95(+2.95%) |
Dec 16, 2014 | 32.89 | 32.98 | 32.16 | 32.17 | 1,835,939 | -0.89(-2.69%) |
Dec 15, 2014 | 32.95 | 33.20 | 32.63 | 33.06 | 2,023,081 | +0.27(+0.82%) |
Dec 12, 2014 | 33.11 | 33.37 | 32.79 | 32.79 | 1,250,389 | -0.49(-1.47%) |
Dec 11, 2014 | 33.42 | 33.71 | 33.23 | 33.28 | 1,226,746 | +0.00(+0.00%) |
Dec 10, 2014 | 33.55 | 33.64 | 33.16 | 33.28 | 1,792,782 | -0.28(-0.83%) |
Dec 09, 2014 | 32.82 | 33.67 | 32.80 | 33.56 | 2,119,841 | +0.47(+1.42%) |
Dec 08, 2014 | 32.97 | 33.18 | 32.73 | 33.09 | 2,900,950 | +0.18(+0.55%) |
Dec 05, 2014 | 32.93 | 33.05 | 32.70 | 32.91 | 2,886,299 | -0.04(-0.12%) |
Dec 04, 2014 | 33.00 | 33.10 | 32.47 | 32.95 | 3,567,013 | -0.01(-0.03%) |
Dec 03, 2014 | 33.29 | 33.40 | 31.95 | 32.96 | 4,612,232 | -0.38(-1.14%) |
Dec 02, 2014 | 33.16 | 33.47 | 32.76 | 33.34 | 1,398,099 | +0.03(+0.09%) |
Dec 01, 2014 | 33.66 | 33.71 | 33.29 | 33.31 | 1,522,571 | -0.43(-1.27%) |
Nov 28, 2014 | 33.60 | 33.99 | 33.51 | 33.74 | 806,996 | +0.20(+0.60%) |
Nov 26, 2014 | 33.46 | 33.54 | 33.54 | 33.54 | 1,010,600 | +0.03(+0.09%) |
Nov 25, 2014 | 33.82 | 33.84 | 33.34 | 33.51 | 1,338,610 | -0.29(-0.86%) |
Nov 24, 2014 | 33.55 | 33.86 | 33.52 | 33.80 | 978,308 | +0.31(+0.93%) |
Nov 21, 2014 | 33.30 | 33.53 | 33.21 | 33.49 | 1,167,091 | +0.54(+1.64%) |
Nov 20, 2014 | 32.74 | 33.05 | 32.71 | 32.95 | 1,091,307 | +0.03(+0.09%) |
Nov 19, 2014 | 33.20 | 33.20 | 32.83 | 32.92 | 845,788 | -0.22(-0.66%) |
Nov 18, 2014 | 32.50 | 33.22 | 32.45 | 33.14 | 1,439,098 | +0.62(+1.91%) |
Nov 17, 2014 | 32.32 | 32.57 | 32.30 | 32.52 | 1,106,885 | +0.12(+0.37%) |
Nov 14, 2014 | 32.68 | 32.74 | 32.32 | 32.40 | 879,150 | -0.29(-0.89%) |
Nov 13, 2014 | 32.80 | 32.99 | 32.55 | 32.69 | 826,737 | -0.02(-0.06%) |
Nov 12, 2014 | 32.60 | 32.77 | 32.46 | 32.71 | 1,585,451 | +0.07(+0.21%) |
Nov 11, 2014 | 31.91 | 32.65 | 31.89 | 32.64 | 1,839,946 | +0.83(+2.61%) |
Nov 10, 2014 | 31.88 | 32.01 | 31.76 | 31.81 | 1,433,456 | -0.07(-0.22%) |
Nov 07, 2014 | 31.74 | 31.95 | 31.65 | 31.88 | 1,636,728 | +0.08(+0.25%) |
Nov 06, 2014 | 32.13 | 32.25 | 31.78 | 31.80 | 1,470,854 | -0.28(-0.87%) |
Nov 05, 2014 | 32.29 | 32.29 | 31.93 | 32.08 | 1,926,434 | -0.09(-0.28%) |
Nov 04, 2014 | 32.23 | 32.40 | 31.93 | 32.17 | 1,281,981 | -0.14(-0.43%) |