Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 34.22 | 34.64 | 32.07 | 32.20 | 12,407,871 | -0.96(-2.91%) |
Jan 29, 2015 | 33.13 | 33.21 | 32.57 | 33.16 | 7,115,064 | +0.02(+0.07%) |
Jan 28, 2015 | 33.98 | 33.98 | 33.10 | 33.14 | 5,162,948 | -0.73(-2.14%) |
Jan 27, 2015 | 33.87 | 33.98 | 33.41 | 33.86 | 4,590,922 | -0.21(-0.61%) |
Jan 26, 2015 | 34.04 | 34.27 | 33.65 | 34.07 | 4,382,866 | +0.03(+0.10%) |
Jan 23, 2015 | 33.81 | 34.24 | 33.73 | 34.04 | 4,380,030 | +0.14(+0.41%) |
Jan 22, 2015 | 33.78 | 33.98 | 33.38 | 33.90 | 5,273,140 | +0.32(+0.96%) |
Jan 21, 2015 | 33.06 | 33.63 | 32.96 | 33.57 | 4,592,420 | +0.33(+0.99%) |
Jan 20, 2015 | 33.46 | 33.61 | 33.02 | 33.24 | 5,768,493 | -0.04(-0.12%) |
Jan 16, 2015 | 33.07 | 33.32 | 32.56 | 33.29 | 4,619,175 | +0.22(+0.67%) |
Jan 15, 2015 | 32.86 | 33.34 | 32.61 | 33.06 | 8,243,861 | +0.20(+0.60%) |
Jan 14, 2015 | 31.77 | 32.92 | 31.73 | 32.86 | 8,451,021 | +0.82(+2.57%) |
Jan 13, 2015 | 32.25 | 32.35 | 31.66 | 32.04 | 7,838,024 | -0.21(-0.64%) |
Jan 12, 2015 | 33.28 | 33.31 | 32.16 | 32.25 | 4,935,949 | -1.03(-3.10%) |
Jan 09, 2015 | 33.99 | 34.04 | 33.07 | 33.28 | 4,161,401 | -0.70(-2.06%) |
Jan 08, 2015 | 33.00 | 33.99 | 32.94 | 33.98 | 6,830,071 | +1.20(+3.67%) |
Jan 07, 2015 | 32.66 | 33.26 | 32.55 | 32.77 | 4,365,266 | +0.40(+1.22%) |
Jan 06, 2015 | 32.13 | 32.74 | 32.07 | 32.38 | 5,534,883 | +0.19(+0.59%) |
Jan 05, 2015 | 32.78 | 33.16 | 32.16 | 32.19 | 4,619,613 | -0.76(-2.30%) |
Jan 02, 2015 | 33.06 | 33.42 | 32.66 | 32.95 | 3,910,876 | -0.12(-0.35%) |
Dec 31, 2014 | 33.37 | 33.06 | 33.06 | 33.06 | 2,900,531 | -0.28(-0.84%) |
Dec 30, 2014 | 33.19 | 33.67 | 32.78 | 33.34 | 3,169,732 | +0.16(+0.50%) |
Dec 29, 2014 | 33.07 | 33.26 | 32.47 | 33.18 | 4,485,134 | +0.04(+0.12%) |
Dec 26, 2014 | 33.30 | 33.44 | 33.10 | 33.14 | 1,893,186 | -0.12(-0.37%) |
Dec 24, 2014 | 34.04 | 33.26 | 33.26 | 33.26 | 1,829,974 | -0.74(-2.18%) |
Dec 23, 2014 | 33.96 | 34.44 | 33.89 | 34.00 | 5,044,801 | +0.20(+0.59%) |
Dec 22, 2014 | 33.25 | 33.81 | 33.14 | 33.80 | 4,935,124 | +0.64(+1.91%) |
Dec 19, 2014 | 32.72 | 33.39 | 32.55 | 33.17 | 7,817,739 | +0.41(+1.26%) |
Dec 18, 2014 | 32.90 | 32.95 | 31.55 | 32.76 | 11,193,510 | +0.21(+0.66%) |
Dec 17, 2014 | 32.72 | 32.91 | 32.22 | 32.54 | 7,272,212 | -0.11(-0.33%) |
Dec 16, 2014 | 33.80 | 33.94 | 32.63 | 32.65 | 7,613,308 | -1.34(-3.95%) |
Dec 15, 2014 | 33.80 | 34.24 | 33.48 | 33.99 | 7,265,058 | +0.35(+1.03%) |
Dec 12, 2014 | 34.07 | 34.52 | 33.64 | 33.65 | 6,739,121 | -0.77(-2.23%) |
Dec 11, 2014 | 33.71 | 34.88 | 33.63 | 34.42 | 6,881,530 | +0.92(+2.76%) |
Dec 10, 2014 | 33.99 | 34.07 | 33.31 | 33.49 | 8,211,155 | -0.49(-1.43%) |
Dec 09, 2014 | 33.85 | 34.31 | 33.72 | 33.98 | 7,047,728 | -0.09(-0.27%) |
Dec 08, 2014 | 34.18 | 34.55 | 33.82 | 34.07 | 4,944,104 | -0.28(-0.82%) |
Dec 05, 2014 | 33.87 | 34.89 | 33.80 | 34.35 | 9,386,274 | +0.78(+2.33%) |
Dec 04, 2014 | 34.27 | 34.42 | 33.45 | 33.57 | 6,233,312 | -0.66(-1.93%) |
Dec 03, 2014 | 34.03 | 34.27 | 33.24 | 34.23 | 7,648,852 | +0.25(+0.73%) |
Dec 02, 2014 | 33.69 | 34.11 | 33.26 | 33.98 | 9,258,631 | -0.09(-0.27%) |
Dec 01, 2014 | 34.75 | 35.07 | 33.88 | 34.07 | 5,487,449 | -0.85(-2.43%) |
Nov 28, 2014 | 34.80 | 35.10 | 34.72 | 34.92 | 1,994,476 | +0.22(+0.64%) |
Nov 26, 2014 | 34.29 | 34.70 | 34.70 | 34.70 | 3,410,164 | +0.63(+1.84%) |
Nov 25, 2014 | 33.94 | 34.34 | 33.91 | 34.07 | 7,140,029 | +0.13(+0.39%) |
Nov 24, 2014 | 34.76 | 34.76 | 33.86 | 33.94 | 9,076,027 | -0.83(-2.39%) |
Nov 21, 2014 | 35.44 | 35.48 | 34.53 | 34.77 | 6,585,316 | -0.25(-0.70%) |
Nov 20, 2014 | 35.38 | 35.68 | 35.00 | 35.01 | 7,005,063 | -0.51(-1.44%) |
Nov 19, 2014 | 35.13 | 35.57 | 34.96 | 35.52 | 6,443,906 | +0.44(+1.24%) |
Nov 18, 2014 | 35.38 | 35.66 | 34.69 | 35.09 | 8,933,884 | -0.31(-0.88%) |
Nov 17, 2014 | 34.84 | 35.44 | 34.15 | 35.40 | 10,976,207 | +1.95(+5.83%) |
Nov 14, 2014 | 33.88 | 33.93 | 33.17 | 33.45 | 4,851,873 | -0.43(-1.26%) |
Nov 13, 2014 | 33.16 | 34.03 | 33.12 | 33.88 | 5,551,656 | +1.08(+3.29%) |
Nov 12, 2014 | 33.36 | 33.39 | 32.59 | 32.80 | 5,133,622 | -0.64(-1.92%) |
Nov 11, 2014 | 33.58 | 33.93 | 33.32 | 33.44 | 3,737,686 | -0.07(-0.22%) |
Nov 10, 2014 | 33.95 | 34.13 | 33.34 | 33.52 | 3,989,744 | -0.30(-0.90%) |
Nov 07, 2014 | 34.14 | 34.20 | 33.33 | 33.82 | 4,195,925 | -0.35(-1.01%) |
Nov 06, 2014 | 34.14 | 34.37 | 33.90 | 34.17 | 3,053,554 | +0.06(+0.17%) |
Nov 05, 2014 | 34.16 | 34.55 | 33.94 | 34.11 | 3,316,884 | +0.35(+1.05%) |
Nov 04, 2014 | 33.58 | 34.01 | 33.53 | 33.76 | 3,609,160 | +0.16(+0.49%) |