Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 33.22 | 33.33 | 32.72 | 32.76 | 36,749,416 | -0.91(-2.71%) |
Jan 29, 2015 | 33.65 | 33.73 | 33.25 | 33.67 | 15,090,830 | +0.22(+0.66%) |
Jan 28, 2015 | 33.84 | 33.85 | 33.41 | 33.45 | 20,843,688 | -0.62(-1.82%) |
Jan 27, 2015 | 33.86 | 34.16 | 33.81 | 34.07 | 20,600,892 | -0.67(-1.92%) |
Jan 26, 2015 | 34.63 | 34.83 | 34.57 | 34.73 | 12,253,187 | -0.02(-0.05%) |
Jan 23, 2015 | 34.69 | 34.86 | 34.69 | 34.75 | 14,222,145 | -0.09(-0.25%) |
Jan 22, 2015 | 34.39 | 34.85 | 34.23 | 34.84 | 25,842,144 | +0.61(+1.79%) |
Jan 21, 2015 | 33.80 | 34.28 | 33.77 | 34.23 | 24,793,318 | +1.06(+3.18%) |
Jan 20, 2015 | 33.16 | 33.22 | 33.04 | 33.17 | 23,422,282 | -0.37(-1.09%) |
Jan 16, 2015 | 33.18 | 33.56 | 33.14 | 33.53 | 28,926,770 | -0.20(-0.59%) |
Jan 15, 2015 | 34.09 | 34.17 | 33.70 | 33.73 | 19,041,280 | +0.33(+1.00%) |
Jan 14, 2015 | 33.42 | 33.60 | 33.19 | 33.40 | 21,950,538 | -0.36(-1.06%) |
Jan 13, 2015 | 33.88 | 34.03 | 33.34 | 33.76 | 27,239,282 | +0.48(+1.43%) |
Jan 12, 2015 | 33.62 | 33.65 | 33.24 | 33.28 | 14,769,993 | -0.30(-0.90%) |
Jan 09, 2015 | 33.82 | 33.86 | 33.49 | 33.58 | 22,619,650 | -0.13(-0.38%) |
Jan 08, 2015 | 33.65 | 33.84 | 33.61 | 33.71 | 17,961,422 | +0.27(+0.81%) |
Jan 07, 2015 | 33.33 | 33.48 | 33.15 | 33.44 | 27,357,394 | +0.86(+2.63%) |
Jan 06, 2015 | 32.96 | 33.05 | 32.42 | 32.58 | 29,776,568 | -0.41(-1.23%) |
Jan 05, 2015 | 33.34 | 33.35 | 32.89 | 32.99 | 25,120,014 | -0.12(-0.36%) |
Jan 02, 2015 | 33.45 | 33.48 | 33.07 | 33.11 | 19,992,076 | +0.05(+0.14%) |
Dec 31, 2014 | 33.22 | 33.06 | 33.06 | 33.06 | 14,917,248 | +0.53(+1.64%) |
Dec 30, 2014 | 32.56 | 32.70 | 32.50 | 32.53 | 16,211,659 | -0.51(-1.54%) |
Dec 29, 2014 | 33.10 | 33.19 | 33.01 | 33.03 | 14,852,877 | -0.07(-0.22%) |
Dec 26, 2014 | 33.10 | 33.30 | 33.02 | 33.11 | 18,221,042 | +1.07(+3.35%) |
Dec 24, 2014 | 32.05 | 32.03 | 32.03 | 32.03 | 6,789,769 | -0.26(-0.81%) |
Dec 23, 2014 | 32.49 | 32.49 | 32.20 | 32.30 | 22,931,128 | -0.47(-1.43%) |
Dec 22, 2014 | 32.55 | 32.80 | 32.50 | 32.76 | 20,502,056 | +0.79(+2.46%) |
Dec 19, 2014 | 31.76 | 32.14 | 31.73 | 31.98 | 20,852,898 | +0.19(+0.59%) |
Dec 18, 2014 | 31.85 | 31.94 | 31.52 | 31.79 | 26,101,016 | +0.15(+0.47%) |
Dec 17, 2014 | 31.10 | 31.99 | 31.10 | 31.64 | 37,946,716 | +0.77(+2.49%) |
Dec 16, 2014 | 30.59 | 31.37 | 30.46 | 30.87 | 38,356,936 | -0.07(-0.23%) |
Dec 15, 2014 | 31.21 | 31.25 | 30.60 | 30.94 | 29,289,776 | -0.09(-0.28%) |
Dec 12, 2014 | 31.26 | 31.34 | 30.94 | 31.03 | 22,399,210 | -0.39(-1.25%) |
Dec 11, 2014 | 31.42 | 31.73 | 31.36 | 31.42 | 23,616,188 | +0.13(+0.40%) |
Dec 10, 2014 | 31.74 | 31.74 | 31.26 | 31.30 | 27,402,656 | -0.31(-0.97%) |
Dec 09, 2014 | 31.55 | 31.65 | 31.34 | 31.60 | 43,045,608 | -1.09(-3.34%) |
Dec 08, 2014 | 33.01 | 33.19 | 32.68 | 32.69 | 25,532,598 | -0.24(-0.71%) |
Dec 05, 2014 | 32.75 | 32.94 | 32.59 | 32.93 | 23,521,716 | +0.37(+1.13%) |
Dec 04, 2014 | 32.48 | 32.67 | 32.38 | 32.56 | 30,426,284 | +0.95(+3.02%) |
Dec 03, 2014 | 31.43 | 31.68 | 31.39 | 31.61 | 18,724,180 | -0.17(-0.53%) |
Dec 02, 2014 | 31.65 | 31.87 | 31.60 | 31.77 | 23,550,634 | +0.76(+2.46%) |
Dec 01, 2014 | 31.01 | 31.05 | 30.86 | 31.01 | 27,271,986 | -0.83(-2.62%) |
Nov 28, 2014 | 32.00 | 32.00 | 31.72 | 31.84 | 18,802,594 | -0.26(-0.81%) |
Nov 26, 2014 | 31.88 | 32.10 | 32.10 | 32.10 | 29,384,138 | +0.97(+3.12%) |
Nov 25, 2014 | 31.39 | 31.44 | 31.12 | 31.13 | 15,405,848 | -0.26(-0.82%) |
Nov 24, 2014 | 31.49 | 31.51 | 31.35 | 31.39 | 22,265,634 | +0.09(+0.28%) |
Nov 21, 2014 | 31.37 | 31.53 | 31.23 | 31.30 | 54,762,164 | +1.11(+3.69%) |
Nov 20, 2014 | 30.10 | 30.24 | 30.06 | 30.19 | 16,212,548 | -0.12(-0.39%) |
Nov 19, 2014 | 30.21 | 30.37 | 30.14 | 30.31 | 19,439,952 | -0.14(-0.46%) |
Nov 18, 2014 | 30.40 | 30.48 | 30.36 | 30.45 | 16,823,888 | -0.34(-1.10%) |
Nov 17, 2014 | 30.81 | 30.85 | 30.70 | 30.79 | 21,902,952 | -0.94(-2.97%) |
Nov 14, 2014 | 31.53 | 31.74 | 31.44 | 31.73 | 32,614,294 | +0.60(+1.94%) |
Nov 13, 2014 | 31.22 | 31.22 | 31.01 | 31.12 | 16,551,667 | +0.18(+0.58%) |
Nov 12, 2014 | 31.04 | 31.19 | 30.91 | 30.94 | 18,101,356 | -0.03(-0.10%) |
Nov 11, 2014 | 30.91 | 31.01 | 30.83 | 30.97 | 10,721,382 | +0.15(+0.48%) |
Nov 10, 2014 | 31.05 | 31.08 | 30.81 | 30.83 | 19,366,122 | +0.02(+0.05%) |
Nov 07, 2014 | 30.63 | 30.83 | 30.61 | 30.81 | 15,674,789 | -0.05(-0.18%) |
Nov 06, 2014 | 30.93 | 30.97 | 30.75 | 30.86 | 12,976,586 | -0.09(-0.28%) |
Nov 05, 2014 | 30.99 | 31.05 | 30.82 | 30.95 | 16,526,447 | -0.24(-0.78%) |
Nov 04, 2014 | 31.21 | 31.23 | 31.00 | 31.19 | 19,752,986 | +0.17(+0.56%) |