Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 36.20 | 36.40 | 35.76 | 36.04 | 4,787,914 | -0.36(-0.99%) |
Jan 29, 2015 | 35.62 | 36.49 | 35.48 | 36.40 | 4,796,910 | +0.96(+2.72%) |
Jan 28, 2015 | 36.17 | 36.24 | 35.36 | 35.44 | 3,591,048 | -0.54(-1.51%) |
Jan 27, 2015 | 35.10 | 36.35 | 35.02 | 35.98 | 5,356,274 | +0.17(+0.49%) |
Jan 26, 2015 | 34.94 | 35.94 | 34.92 | 35.80 | 5,018,300 | +0.90(+2.56%) |
Jan 23, 2015 | 34.70 | 35.08 | 34.50 | 34.91 | 4,372,802 | +0.20(+0.58%) |
Jan 22, 2015 | 33.54 | 34.83 | 33.23 | 34.71 | 6,830,040 | +1.42(+4.27%) |
Jan 21, 2015 | 32.70 | 33.43 | 32.51 | 33.29 | 4,968,680 | +0.55(+1.70%) |
Jan 20, 2015 | 32.66 | 32.95 | 32.19 | 32.73 | 5,031,480 | +0.13(+0.41%) |
Jan 16, 2015 | 32.26 | 32.64 | 31.89 | 32.60 | 5,010,542 | +0.27(+0.85%) |
Jan 15, 2015 | 33.05 | 33.12 | 32.27 | 32.33 | 3,468,070 | -0.55(-1.67%) |
Jan 14, 2015 | 32.77 | 33.13 | 32.47 | 32.88 | 4,108,890 | -0.42(-1.28%) |
Jan 13, 2015 | 33.80 | 33.95 | 32.95 | 33.30 | 2,932,766 | -0.27(-0.79%) |
Jan 12, 2015 | 33.88 | 33.98 | 33.39 | 33.56 | 3,149,938 | -0.26(-0.77%) |
Jan 09, 2015 | 34.27 | 34.34 | 33.59 | 33.83 | 3,034,102 | -0.31(-0.91%) |
Jan 08, 2015 | 33.54 | 34.15 | 33.54 | 34.13 | 4,554,690 | +0.85(+2.57%) |
Jan 07, 2015 | 32.56 | 33.36 | 32.51 | 33.28 | 5,930,634 | +1.17(+3.64%) |
Jan 06, 2015 | 33.43 | 33.48 | 32.06 | 32.11 | 7,750,652 | -0.54(-1.65%) |
Jan 05, 2015 | 32.94 | 33.04 | 32.40 | 32.65 | 7,153,546 | -0.80(-2.38%) |
Jan 02, 2015 | 34.21 | 34.26 | 33.06 | 33.45 | 3,592,240 | -0.51(-1.49%) |
Dec 31, 2014 | 34.27 | 33.95 | 33.95 | 33.95 | 5,323,200 | -0.21(-0.63%) |
Dec 30, 2014 | 34.40 | 34.73 | 34.15 | 34.16 | 2,066,252 | -0.23(-0.68%) |
Dec 29, 2014 | 34.05 | 34.55 | 34.00 | 34.40 | 3,038,522 | +0.35(+1.04%) |
Dec 26, 2014 | 34.17 | 34.37 | 34.01 | 34.05 | 2,217,566 | +0.06(+0.18%) |
Dec 24, 2014 | 33.91 | 33.98 | 33.98 | 33.98 | 2,998,400 | +0.09(+0.27%) |
Dec 23, 2014 | 34.24 | 34.24 | 33.84 | 33.90 | 3,799,216 | -0.13(-0.40%) |
Dec 22, 2014 | 34.55 | 34.82 | 33.95 | 34.03 | 4,705,246 | -0.52(-1.49%) |
Dec 19, 2014 | 35.40 | 35.50 | 34.52 | 34.55 | 6,483,280 | -0.92(-2.61%) |
Dec 18, 2014 | 35.12 | 35.49 | 34.79 | 35.47 | 5,270,908 | +0.89(+2.59%) |
Dec 17, 2014 | 33.23 | 34.66 | 33.23 | 34.58 | 5,283,246 | +1.35(+4.06%) |
Dec 16, 2014 | 34.27 | 34.34 | 33.19 | 33.23 | 4,012,006 | -1.05(-3.05%) |
Dec 15, 2014 | 34.55 | 34.80 | 33.91 | 34.27 | 3,695,046 | -0.14(-0.42%) |
Dec 12, 2014 | 34.03 | 34.91 | 34.02 | 34.41 | 2,879,534 | +0.15(+0.44%) |
Dec 11, 2014 | 34.08 | 34.69 | 33.81 | 34.27 | 3,642,556 | +0.37(+1.08%) |
Dec 10, 2014 | 34.15 | 34.49 | 33.63 | 33.90 | 3,275,372 | -0.27(-0.79%) |
Dec 09, 2014 | 34.01 | 34.23 | 33.21 | 34.17 | 4,963,610 | -0.14(-0.42%) |
Dec 08, 2014 | 34.69 | 35.13 | 34.03 | 34.31 | 2,975,460 | -0.40(-1.15%) |
Dec 05, 2014 | 34.87 | 34.97 | 34.55 | 34.72 | 2,244,796 | -0.08(-0.23%) |
Dec 04, 2014 | 34.82 | 35.33 | 34.61 | 34.80 | 2,982,372 | -0.14(-0.41%) |
Dec 03, 2014 | 34.91 | 34.98 | 34.60 | 34.94 | 2,916,992 | +0.20(+0.59%) |
Dec 02, 2014 | 35.00 | 35.11 | 34.56 | 34.73 | 3,465,990 | -0.16(-0.44%) |
Dec 01, 2014 | 36.27 | 36.38 | 34.84 | 34.89 | 4,791,648 | -1.35(-3.74%) |
Nov 28, 2014 | 35.96 | 36.49 | 35.95 | 36.24 | 2,386,642 | +0.50(+1.41%) |
Nov 26, 2014 | 35.34 | 35.74 | 35.74 | 35.74 | 6,794,000 | +0.41(+1.15%) |
Nov 25, 2014 | 35.16 | 35.45 | 35.11 | 35.34 | 3,293,586 | +0.34(+0.96%) |
Nov 24, 2014 | 34.83 | 35.07 | 34.69 | 35.00 | 4,977,600 | +0.35(+1.01%) |
Nov 21, 2014 | 35.59 | 35.59 | 34.36 | 34.65 | 6,276,352 | -0.55(-1.58%) |
Nov 20, 2014 | 35.10 | 35.46 | 34.81 | 35.20 | 4,045,538 | -0.04(-0.10%) |
Nov 19, 2014 | 34.65 | 35.36 | 34.19 | 35.24 | 5,442,162 | +0.55(+1.60%) |
Nov 18, 2014 | 34.62 | 34.83 | 34.25 | 34.69 | 3,352,738 | +0.24(+0.70%) |
Nov 17, 2014 | 34.42 | 34.73 | 34.19 | 34.45 | 3,771,372 | -0.13(-0.38%) |
Nov 14, 2014 | 34.52 | 34.84 | 34.51 | 34.58 | 3,408,538 | +0.05(+0.14%) |
Nov 13, 2014 | 34.58 | 35.00 | 34.42 | 34.52 | 3,402,164 | -0.05(-0.14%) |
Nov 12, 2014 | 34.04 | 34.67 | 33.98 | 34.58 | 3,696,080 | +0.42(+1.21%) |
Nov 11, 2014 | 34.20 | 34.37 | 33.91 | 34.16 | 3,534,510 | -0.01(-0.03%) |
Nov 10, 2014 | 33.60 | 34.42 | 33.52 | 34.17 | 5,717,702 | +0.68(+2.03%) |
Nov 07, 2014 | 33.34 | 33.72 | 33.12 | 33.49 | 3,977,896 | +0.35(+1.06%) |
Nov 06, 2014 | 32.23 | 33.16 | 32.17 | 33.14 | 3,800,862 | +1.02(+3.16%) |
Nov 05, 2014 | 32.54 | 32.65 | 31.82 | 32.12 | 4,969,152 | -0.27(-0.83%) |
Nov 04, 2014 | 32.77 | 32.84 | 32.30 | 32.40 | 5,165,892 | -0.60(-1.82%) |