Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 35.43 | 35.60 | 34.56 | 34.95 | 1,250,398 | -0.68(-1.90%) |
Jan 29, 2015 | 35.26 | 35.71 | 34.88 | 35.63 | 1,091,147 | +0.53(+1.52%) |
Jan 28, 2015 | 36.51 | 36.71 | 35.07 | 35.10 | 1,497,390 | -1.14(-3.15%) |
Jan 27, 2015 | 35.87 | 36.51 | 35.54 | 36.24 | 1,223,006 | +0.11(+0.32%) |
Jan 26, 2015 | 35.49 | 36.19 | 35.21 | 36.12 | 1,187,740 | +0.53(+1.48%) |
Jan 23, 2015 | 34.48 | 35.80 | 34.05 | 35.60 | 1,474,393 | +1.21(+3.52%) |
Jan 22, 2015 | 33.97 | 34.67 | 33.86 | 34.39 | 1,277,666 | +0.49(+1.44%) |
Jan 21, 2015 | 33.68 | 34.18 | 33.47 | 33.90 | 1,202,852 | +0.30(+0.88%) |
Jan 20, 2015 | 34.75 | 34.75 | 33.22 | 33.60 | 1,242,327 | -1.07(-3.10%) |
Jan 16, 2015 | 34.03 | 34.73 | 33.82 | 34.68 | 1,322,379 | +0.62(+1.83%) |
Jan 15, 2015 | 34.65 | 34.98 | 33.67 | 34.05 | 1,934,612 | -0.49(-1.43%) |
Jan 14, 2015 | 33.85 | 34.75 | 33.38 | 34.55 | 1,995,983 | +0.57(+1.68%) |
Jan 13, 2015 | 34.02 | 35.17 | 33.71 | 33.98 | 2,637,033 | +0.15(+0.45%) |
Jan 12, 2015 | 33.43 | 33.97 | 32.80 | 33.83 | 2,131,862 | +0.56(+1.69%) |
Jan 09, 2015 | 33.19 | 33.62 | 32.74 | 33.26 | 2,315,004 | -0.05(-0.16%) |
Jan 08, 2015 | 32.02 | 33.38 | 31.98 | 33.32 | 3,081,174 | +1.62(+5.12%) |
Jan 07, 2015 | 30.23 | 31.76 | 30.23 | 31.69 | 2,885,049 | +1.77(+5.90%) |
Jan 06, 2015 | 30.22 | 30.53 | 29.49 | 29.93 | 2,490,914 | -0.33(-1.08%) |
Jan 05, 2015 | 29.74 | 30.56 | 29.52 | 30.25 | 2,104,145 | +0.34(+1.15%) |
Jan 02, 2015 | 30.73 | 30.80 | 29.68 | 29.91 | 799,311 | -0.56(-1.82%) |
Dec 31, 2014 | 30.60 | 30.47 | 30.47 | 30.47 | 1,051,734 | -0.10(-0.32%) |
Dec 30, 2014 | 29.83 | 30.81 | 29.74 | 30.57 | 1,205,890 | +0.81(+2.71%) |
Dec 29, 2014 | 29.65 | 29.96 | 29.42 | 29.76 | 1,142,298 | +0.11(+0.39%) |
Dec 26, 2014 | 29.92 | 30.04 | 29.54 | 29.65 | 740,456 | -0.28(-0.94%) |
Dec 24, 2014 | 29.47 | 29.93 | 29.93 | 29.93 | 656,102 | +0.53(+1.81%) |
Dec 23, 2014 | 29.74 | 30.06 | 29.38 | 29.39 | 1,144,790 | -0.24(-0.80%) |
Dec 22, 2014 | 29.31 | 29.65 | 29.17 | 29.63 | 1,239,298 | +0.40(+1.38%) |
Dec 19, 2014 | 30.34 | 30.34 | 29.07 | 29.23 | 3,456,110 | -1.07(-3.52%) |
Dec 18, 2014 | 30.58 | 30.60 | 30.07 | 30.29 | 1,387,519 | +0.02(+0.08%) |
Dec 17, 2014 | 29.47 | 30.35 | 29.28 | 30.27 | 1,466,564 | +1.05(+3.60%) |
Dec 16, 2014 | 29.68 | 29.80 | 29.04 | 29.22 | 2,143,197 | -0.32(-1.08%) |
Dec 15, 2014 | 30.67 | 30.72 | 29.34 | 29.54 | 2,717,106 | -0.90(-2.95%) |
Dec 12, 2014 | 30.60 | 31.08 | 30.25 | 30.44 | 1,495,376 | -0.40(-1.28%) |
Dec 11, 2014 | 30.42 | 31.20 | 30.37 | 30.83 | 2,040,386 | +0.53(+1.75%) |
Dec 10, 2014 | 31.28 | 31.44 | 30.25 | 30.30 | 1,768,948 | -0.92(-2.94%) |
Dec 09, 2014 | 30.78 | 31.39 | 30.26 | 31.22 | 2,615,516 | -0.05(-0.17%) |
Dec 08, 2014 | 30.13 | 31.49 | 30.01 | 31.27 | 4,759,650 | +0.95(+3.12%) |
Dec 05, 2014 | 33.73 | 33.76 | 30.28 | 30.33 | 12,211,653 | -6.03(-16.58%) |
Dec 04, 2014 | 36.62 | 36.80 | 35.98 | 36.35 | 2,070,562 | -0.45(-1.22%) |
Dec 03, 2014 | 36.44 | 36.92 | 36.25 | 36.80 | 1,261,720 | +0.47(+1.29%) |
Dec 02, 2014 | 36.43 | 36.98 | 35.97 | 36.33 | 1,346,909 | +0.27(+0.74%) |
Dec 01, 2014 | 36.83 | 36.84 | 35.74 | 36.06 | 2,310,415 | -2.45(-6.36%) |
Nov 28, 2014 | 37.75 | 39.23 | 37.75 | 38.51 | 748,830 | +0.76(+2.01%) |
Nov 26, 2014 | 38.09 | 37.75 | 37.75 | 37.75 | 900,371 | -0.26(-0.68%) |
Nov 25, 2014 | 38.33 | 38.48 | 37.92 | 38.01 | 933,889 | -0.23(-0.59%) |
Nov 24, 2014 | 38.13 | 38.60 | 38.00 | 38.24 | 1,012,154 | +0.14(+0.38%) |
Nov 21, 2014 | 38.48 | 38.54 | 37.91 | 38.10 | 1,563,700 | -0.05(-0.14%) |
Nov 20, 2014 | 36.87 | 38.26 | 36.87 | 38.15 | 1,503,958 | +1.31(+3.56%) |
Nov 19, 2014 | 36.53 | 36.97 | 36.17 | 36.84 | 677,291 | +0.27(+0.75%) |
Nov 18, 2014 | 36.00 | 36.86 | 35.99 | 36.56 | 1,356,849 | +0.46(+1.28%) |
Nov 17, 2014 | 37.57 | 37.88 | 36.00 | 36.10 | 1,833,530 | -1.65(-4.36%) |
Nov 14, 2014 | 37.64 | 38.31 | 37.54 | 37.75 | 1,519,186 | +0.03(+0.08%) |
Nov 13, 2014 | 36.81 | 37.91 | 36.62 | 37.72 | 3,018,478 | +1.03(+2.81%) |
Nov 12, 2014 | 35.66 | 36.74 | 35.66 | 36.69 | 847,832 | +1.00(+2.80%) |
Nov 11, 2014 | 35.63 | 35.94 | 35.50 | 35.69 | 722,129 | +0.05(+0.15%) |
Nov 10, 2014 | 35.66 | 35.97 | 35.50 | 35.63 | 811,528 | -0.11(-0.30%) |
Nov 07, 2014 | 34.90 | 35.78 | 34.80 | 35.74 | 1,336,316 | +0.86(+2.46%) |
Nov 06, 2014 | 33.86 | 35.28 | 33.63 | 34.88 | 2,304,082 | +1.15(+3.42%) |
Nov 05, 2014 | 34.31 | 34.59 | 33.73 | 33.73 | 1,680,966 | -0.34(-1.00%) |
Nov 04, 2014 | 34.65 | 34.80 | 34.02 | 34.07 | 1,133,311 | -0.51(-1.47%) |