Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 31.08 | 31.17 | 30.61 | 30.68 | 14,714,556 | -0.64(-2.05%) |
Jan 29, 2015 | 31.14 | 31.52 | 30.70 | 31.32 | 9,480,797 | +0.27(+0.88%) |
Jan 28, 2015 | 31.65 | 31.75 | 31.02 | 31.05 | 8,884,180 | -0.56(-1.76%) |
Jan 27, 2015 | 31.65 | 31.95 | 31.49 | 31.61 | 8,295,340 | -0.35(-1.10%) |
Jan 26, 2015 | 31.83 | 31.99 | 31.39 | 31.96 | 7,692,479 | +0.23(+0.73%) |
Jan 23, 2015 | 31.41 | 32.20 | 31.41 | 31.73 | 10,344,190 | -0.25(-0.78%) |
Jan 22, 2015 | 31.55 | 32.06 | 31.30 | 31.98 | 14,026,939 | +0.60(+1.92%) |
Jan 21, 2015 | 31.61 | 31.61 | 31.14 | 31.37 | 14,173,036 | -0.19(-0.60%) |
Jan 20, 2015 | 32.52 | 32.59 | 31.41 | 31.56 | 14,505,780 | -0.76(-2.36%) |
Jan 16, 2015 | 31.92 | 32.46 | 31.91 | 32.33 | 12,730,833 | +0.32(+1.01%) |
Jan 15, 2015 | 32.37 | 32.57 | 31.89 | 32.00 | 9,327,964 | -0.25(-0.77%) |
Jan 14, 2015 | 32.07 | 32.53 | 31.93 | 32.25 | 9,080,353 | -0.25(-0.77%) |
Jan 13, 2015 | 32.94 | 33.46 | 32.31 | 32.50 | 13,761,905 | -0.23(-0.71%) |
Jan 12, 2015 | 32.85 | 32.94 | 32.20 | 32.73 | 11,618,685 | +0.00(+0.00%) |
Jan 09, 2015 | 32.99 | 33.17 | 32.72 | 32.73 | 9,569,025 | -0.28(-0.84%) |
Jan 08, 2015 | 32.82 | 33.23 | 32.68 | 33.01 | 16,128,806 | +0.34(+1.03%) |
Jan 07, 2015 | 33.99 | 34.04 | 32.37 | 32.67 | 29,368,658 | -1.21(-3.56%) |
Jan 06, 2015 | 34.34 | 34.45 | 33.71 | 33.88 | 8,184,113 | -0.43(-1.24%) |
Jan 05, 2015 | 34.91 | 35.01 | 34.28 | 34.31 | 9,020,207 | -0.71(-2.03%) |
Jan 02, 2015 | 35.81 | 35.81 | 34.84 | 35.02 | 8,396,972 | -0.51(-1.45%) |
Dec 31, 2014 | 35.97 | 35.53 | 35.53 | 35.53 | 7,284,803 | -0.25(-0.70%) |
Dec 30, 2014 | 35.87 | 36.04 | 35.58 | 35.78 | 6,158,765 | -0.31(-0.86%) |
Dec 29, 2014 | 35.83 | 36.22 | 35.83 | 36.09 | 5,492,623 | +0.11(+0.31%) |
Dec 26, 2014 | 35.84 | 36.07 | 35.82 | 35.98 | 4,085,915 | +0.17(+0.46%) |
Dec 24, 2014 | 36.04 | 35.82 | 35.82 | 35.82 | 3,445,531 | -0.03(-0.08%) |
Dec 23, 2014 | 36.11 | 36.33 | 35.80 | 35.84 | 10,712,415 | -0.21(-0.59%) |
Dec 22, 2014 | 35.60 | 36.07 | 35.58 | 36.06 | 8,939,235 | +0.43(+1.19%) |
Dec 19, 2014 | 35.01 | 35.70 | 34.91 | 35.63 | 26,092,506 | +0.70(+2.01%) |
Dec 18, 2014 | 34.72 | 35.00 | 34.54 | 34.93 | 17,454,056 | +0.48(+1.40%) |
Dec 17, 2014 | 33.75 | 34.60 | 33.59 | 34.45 | 12,220,480 | +0.94(+2.82%) |
Dec 16, 2014 | 34.09 | 34.35 | 33.49 | 33.50 | 14,162,685 | -0.27(-0.79%) |
Dec 15, 2014 | 34.22 | 34.31 | 33.74 | 33.77 | 15,983,434 | -0.37(-1.08%) |
Dec 12, 2014 | 33.84 | 34.51 | 33.74 | 34.14 | 12,778,533 | -0.20(-0.58%) |
Dec 11, 2014 | 34.99 | 34.99 | 34.17 | 34.34 | 8,946,410 | +0.12(+0.34%) |
Dec 10, 2014 | 34.26 | 34.42 | 34.09 | 34.22 | 11,785,751 | -0.11(-0.32%) |
Dec 09, 2014 | 34.25 | 34.59 | 33.97 | 34.34 | 9,573,270 | -0.26(-0.75%) |
Dec 08, 2014 | 35.01 | 35.23 | 34.56 | 34.59 | 10,448,587 | -0.39(-1.11%) |
Dec 05, 2014 | 34.88 | 35.01 | 34.61 | 34.98 | 11,889,097 | +0.17(+0.48%) |
Dec 04, 2014 | 34.37 | 34.96 | 34.34 | 34.82 | 15,300,315 | +0.35(+1.02%) |
Dec 03, 2014 | 34.44 | 34.63 | 34.21 | 34.46 | 10,696,925 | +0.06(+0.16%) |
Dec 02, 2014 | 34.48 | 34.73 | 34.34 | 34.41 | 11,219,536 | -0.08(-0.24%) |
Dec 01, 2014 | 34.00 | 34.50 | 33.67 | 34.49 | 16,795,006 | +0.44(+1.30%) |
Nov 28, 2014 | 34.10 | 34.11 | 33.68 | 34.05 | 3,575,992 | +0.44(+1.32%) |
Nov 26, 2014 | 33.82 | 33.60 | 33.60 | 33.60 | 8,832,531 | -0.22(-0.66%) |
Nov 25, 2014 | 33.23 | 33.91 | 33.13 | 33.83 | 19,340,140 | +0.75(+2.27%) |
Nov 24, 2014 | 32.62 | 33.09 | 32.50 | 33.08 | 13,173,457 | +0.50(+1.55%) |
Nov 21, 2014 | 32.89 | 32.89 | 32.34 | 32.57 | 11,927,963 | +0.13(+0.41%) |
Nov 20, 2014 | 32.18 | 32.48 | 31.94 | 32.44 | 8,892,901 | +0.05(+0.14%) |
Nov 19, 2014 | 32.48 | 32.76 | 32.27 | 32.39 | 9,138,477 | -0.27(-0.82%) |
Nov 18, 2014 | 32.65 | 32.76 | 32.33 | 32.66 | 10,254,212 | -0.04(-0.11%) |
Nov 17, 2014 | 32.49 | 32.80 | 32.38 | 32.70 | 8,333,877 | +0.21(+0.66%) |
Nov 14, 2014 | 32.45 | 32.56 | 32.12 | 32.48 | 8,227,836 | +0.11(+0.34%) |
Nov 13, 2014 | 32.07 | 32.43 | 32.07 | 32.37 | 9,402,827 | +0.32(+1.01%) |
Nov 12, 2014 | 32.11 | 32.32 | 31.96 | 32.05 | 8,869,150 | -0.27(-0.83%) |
Nov 11, 2014 | 32.03 | 32.35 | 31.99 | 32.32 | 12,127,694 | +0.18(+0.55%) |
Nov 10, 2014 | 31.94 | 32.19 | 31.82 | 32.14 | 14,424,805 | +0.12(+0.38%) |
Nov 07, 2014 | 32.65 | 32.65 | 31.86 | 32.02 | 9,940,064 | -0.65(-1.98%) |
Nov 06, 2014 | 32.58 | 32.67 | 32.10 | 32.67 | 13,413,893 | +0.43(+1.35%) |
Nov 05, 2014 | 31.79 | 32.23 | 31.40 | 32.23 | 26,539,028 | +1.40(+4.53%) |
Nov 04, 2014 | 31.60 | 31.61 | 30.06 | 30.84 | 28,886,668 | -0.94(-2.97%) |