Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 34.98 | 35.55 | 34.95 | 35.18 | 2,507,387 | -0.20(-0.56%) |
Jan 29, 2015 | 34.24 | 35.48 | 34.24 | 35.38 | 4,257,411 | +1.13(+3.30%) |
Jan 28, 2015 | 34.74 | 34.78 | 34.11 | 34.25 | 1,956,195 | -0.08(-0.23%) |
Jan 27, 2015 | 33.69 | 34.68 | 33.37 | 34.33 | 5,263,997 | +0.09(+0.25%) |
Jan 26, 2015 | 34.87 | 34.94 | 34.02 | 34.24 | 4,655,665 | -0.54(-1.55%) |
Jan 23, 2015 | 37.42 | 37.45 | 34.64 | 34.78 | 6,515,140 | -2.61(-6.99%) |
Jan 22, 2015 | 36.48 | 37.43 | 36.32 | 37.39 | 3,483,518 | +0.98(+2.70%) |
Jan 21, 2015 | 36.07 | 36.44 | 35.85 | 36.41 | 2,225,966 | +0.28(+0.77%) |
Jan 20, 2015 | 36.54 | 36.75 | 35.83 | 36.13 | 2,042,218 | -0.23(-0.64%) |
Jan 16, 2015 | 36.10 | 36.53 | 35.89 | 36.37 | 3,074,382 | +0.23(+0.65%) |
Jan 15, 2015 | 36.70 | 36.80 | 36.04 | 36.13 | 3,070,212 | -0.50(-1.35%) |
Jan 14, 2015 | 36.93 | 37.09 | 36.25 | 36.63 | 2,982,498 | -0.63(-1.70%) |
Jan 13, 2015 | 37.49 | 37.92 | 36.99 | 37.26 | 2,758,087 | -0.05(-0.14%) |
Jan 12, 2015 | 36.98 | 37.39 | 36.73 | 37.32 | 1,456,200 | +0.43(+1.15%) |
Jan 09, 2015 | 37.57 | 37.76 | 36.86 | 36.89 | 1,901,519 | -0.59(-1.58%) |
Jan 08, 2015 | 37.22 | 37.88 | 37.22 | 37.48 | 3,107,502 | +0.68(+1.84%) |
Jan 07, 2015 | 37.04 | 37.28 | 36.72 | 36.80 | 3,379,102 | +0.05(+0.14%) |
Jan 06, 2015 | 36.80 | 36.99 | 36.16 | 36.75 | 3,754,991 | +0.19(+0.52%) |
Jan 05, 2015 | 36.77 | 37.06 | 36.20 | 36.56 | 2,102,318 | -0.53(-1.43%) |
Jan 02, 2015 | 37.14 | 37.30 | 36.60 | 37.09 | 1,613,852 | +0.23(+0.64%) |
Dec 31, 2014 | 37.38 | 36.86 | 36.86 | 36.86 | 1,395,995 | -0.42(-1.12%) |
Dec 30, 2014 | 37.19 | 37.49 | 37.12 | 37.27 | 1,481,741 | -0.10(-0.26%) |
Dec 29, 2014 | 37.66 | 37.72 | 37.33 | 37.37 | 1,407,102 | -0.39(-1.03%) |
Dec 26, 2014 | 37.71 | 37.93 | 37.59 | 37.76 | 653,113 | +0.06(+0.16%) |
Dec 24, 2014 | 37.39 | 37.70 | 37.70 | 37.70 | 667,720 | +0.36(+0.98%) |
Dec 23, 2014 | 37.12 | 37.52 | 37.09 | 37.33 | 1,308,100 | +0.37(+1.01%) |
Dec 22, 2014 | 36.77 | 37.21 | 36.61 | 36.96 | 1,830,542 | +0.30(+0.83%) |
Dec 19, 2014 | 36.94 | 37.26 | 36.63 | 36.66 | 3,917,233 | -0.07(-0.19%) |
Dec 18, 2014 | 37.08 | 37.26 | 36.30 | 36.73 | 2,651,929 | +0.30(+0.81%) |
Dec 17, 2014 | 36.01 | 36.57 | 35.72 | 36.43 | 2,460,656 | +0.62(+1.72%) |
Dec 16, 2014 | 35.35 | 36.20 | 35.21 | 35.81 | 2,509,910 | +0.43(+1.20%) |
Dec 15, 2014 | 35.61 | 35.86 | 35.12 | 35.39 | 3,649,671 | -0.16(-0.44%) |
Dec 12, 2014 | 36.19 | 36.32 | 35.51 | 35.54 | 3,629,332 | -0.88(-2.41%) |
Dec 11, 2014 | 36.07 | 36.58 | 35.98 | 36.42 | 3,292,996 | +0.49(+1.35%) |
Dec 10, 2014 | 36.11 | 36.27 | 35.79 | 35.94 | 3,904,533 | -0.17(-0.48%) |
Dec 09, 2014 | 35.40 | 36.13 | 34.90 | 36.11 | 4,353,167 | +0.66(+1.86%) |
Dec 08, 2014 | 34.97 | 35.50 | 34.81 | 35.45 | 4,063,982 | +0.43(+1.22%) |
Dec 05, 2014 | 34.84 | 35.08 | 34.80 | 35.02 | 1,456,549 | +0.10(+0.27%) |
Dec 04, 2014 | 34.65 | 35.21 | 34.63 | 34.93 | 1,853,406 | +0.27(+0.78%) |
Dec 03, 2014 | 34.28 | 34.70 | 34.23 | 34.66 | 1,896,679 | +0.46(+1.35%) |
Dec 02, 2014 | 33.59 | 34.31 | 33.49 | 34.20 | 2,279,193 | +0.77(+2.31%) |
Dec 01, 2014 | 33.84 | 33.95 | 32.99 | 33.43 | 3,471,843 | -0.80(-2.33%) |
Nov 28, 2014 | 33.83 | 34.52 | 33.69 | 34.22 | 1,470,054 | +0.35(+1.05%) |
Nov 26, 2014 | 33.87 | 33.87 | 33.87 | 33.87 | 1,053,283 | +0.01(+0.03%) |
Nov 25, 2014 | 33.96 | 34.12 | 33.67 | 33.86 | 1,659,018 | -0.09(-0.26%) |
Nov 24, 2014 | 33.84 | 34.20 | 33.75 | 33.95 | 1,789,289 | +0.29(+0.87%) |
Nov 21, 2014 | 33.77 | 34.02 | 33.48 | 33.65 | 1,854,464 | +0.34(+1.01%) |
Nov 20, 2014 | 32.82 | 33.33 | 32.72 | 33.31 | 1,656,657 | +0.24(+0.73%) |
Nov 19, 2014 | 33.32 | 33.32 | 32.91 | 33.07 | 2,049,007 | -0.38(-1.14%) |
Nov 18, 2014 | 33.00 | 33.55 | 32.87 | 33.45 | 2,686,715 | +0.45(+1.36%) |
Nov 17, 2014 | 32.82 | 33.13 | 32.77 | 33.00 | 2,113,561 | +0.14(+0.42%) |
Nov 14, 2014 | 33.34 | 33.42 | 32.75 | 32.86 | 2,527,497 | -0.36(-1.09%) |
Nov 13, 2014 | 33.35 | 33.42 | 32.83 | 33.23 | 2,653,821 | -0.09(-0.26%) |
Nov 12, 2014 | 33.00 | 33.41 | 32.73 | 33.31 | 3,572,937 | +0.31(+0.94%) |
Nov 11, 2014 | 33.31 | 33.50 | 32.90 | 33.00 | 6,317,752 | -0.55(-1.63%) |
Nov 10, 2014 | 33.73 | 33.94 | 33.50 | 33.55 | 2,937,327 | -0.12(-0.36%) |
Nov 07, 2014 | 33.39 | 33.74 | 33.11 | 33.67 | 4,157,262 | +0.68(+2.05%) |
Nov 06, 2014 | 32.73 | 33.13 | 32.58 | 32.99 | 2,713,974 | +0.31(+0.95%) |
Nov 05, 2014 | 32.10 | 32.73 | 31.97 | 32.68 | 2,963,830 | +0.76(+2.39%) |
Nov 04, 2014 | 31.48 | 31.94 | 31.48 | 31.92 | 2,342,010 | +0.46(+1.46%) |