Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 35.25 | 35.34 | 34.57 | 34.63 | 6,433,797 | -0.84(-2.38%) |
Jan 29, 2015 | 35.60 | 35.73 | 35.14 | 35.47 | 4,173,475 | -0.14(-0.39%) |
Jan 28, 2015 | 36.31 | 36.42 | 35.60 | 35.61 | 6,463,804 | -0.54(-1.51%) |
Jan 27, 2015 | 35.34 | 36.49 | 35.30 | 36.16 | 10,132,758 | +0.98(+2.79%) |
Jan 26, 2015 | 34.91 | 35.18 | 34.68 | 35.17 | 5,228,024 | +0.41(+1.19%) |
Jan 23, 2015 | 34.62 | 34.92 | 34.54 | 34.76 | 6,153,584 | +0.15(+0.42%) |
Jan 22, 2015 | 34.02 | 34.64 | 33.88 | 34.61 | 5,558,314 | +0.84(+2.48%) |
Jan 21, 2015 | 33.49 | 33.94 | 33.39 | 33.78 | 3,755,435 | +0.15(+0.43%) |
Jan 20, 2015 | 34.04 | 34.12 | 33.42 | 33.63 | 2,832,899 | -0.24(-0.70%) |
Jan 16, 2015 | 33.58 | 33.87 | 33.87 | 33.87 | 4,209,685 | +0.29(+0.87%) |
Jan 15, 2015 | 33.64 | 33.82 | 33.39 | 33.58 | 3,158,878 | +0.04(+0.11%) |
Jan 14, 2015 | 33.29 | 33.56 | 33.05 | 33.54 | 4,244,040 | +0.01(+0.02%) |
Jan 13, 2015 | 34.17 | 34.26 | 33.33 | 33.53 | 3,977,189 | -0.68(-2.00%) |
Jan 12, 2015 | 33.96 | 34.28 | 33.89 | 34.22 | 3,035,560 | +0.35(+1.02%) |
Jan 09, 2015 | 33.99 | 34.13 | 33.59 | 33.87 | 2,928,668 | -0.05(-0.16%) |
Jan 08, 2015 | 34.07 | 34.11 | 33.76 | 33.92 | 3,146,687 | +0.01(+0.02%) |
Jan 07, 2015 | 33.55 | 34.07 | 33.40 | 33.92 | 3,355,607 | +0.51(+1.52%) |
Jan 06, 2015 | 33.45 | 33.71 | 33.35 | 33.41 | 4,746,625 | +0.12(+0.35%) |
Jan 05, 2015 | 33.23 | 33.58 | 33.03 | 33.29 | 3,954,833 | -0.02(-0.07%) |
Jan 02, 2015 | 33.23 | 33.37 | 33.03 | 33.32 | 2,569,372 | +0.31(+0.93%) |
Dec 31, 2014 | 33.64 | 33.01 | 33.01 | 33.01 | 3,165,443 | -0.47(-1.40%) |
Dec 30, 2014 | 33.37 | 33.67 | 33.22 | 33.48 | 2,421,965 | +0.10(+0.30%) |
Dec 29, 2014 | 33.24 | 33.59 | 33.24 | 33.38 | 2,928,716 | +0.04(+0.11%) |
Dec 26, 2014 | 33.22 | 33.45 | 33.22 | 33.34 | 1,687,223 | +0.27(+0.81%) |
Dec 24, 2014 | 33.43 | 33.07 | 33.07 | 33.07 | 1,418,479 | -0.28(-0.85%) |
Dec 23, 2014 | 33.49 | 33.62 | 33.30 | 33.36 | 3,525,502 | +0.08(+0.25%) |
Dec 22, 2014 | 32.71 | 33.30 | 32.71 | 33.27 | 2,950,966 | +0.67(+2.05%) |
Dec 19, 2014 | 32.52 | 32.78 | 32.50 | 32.60 | 7,170,375 | -0.11(-0.33%) |
Dec 18, 2014 | 32.70 | 32.83 | 32.49 | 32.71 | 3,831,654 | +0.20(+0.61%) |
Dec 17, 2014 | 31.85 | 32.59 | 31.85 | 32.51 | 3,765,758 | +0.77(+2.44%) |
Dec 16, 2014 | 31.63 | 31.99 | 31.38 | 31.74 | 4,626,363 | +0.06(+0.19%) |
Dec 15, 2014 | 32.31 | 32.38 | 31.65 | 31.68 | 4,070,931 | -0.48(-1.48%) |
Dec 12, 2014 | 32.43 | 32.63 | 32.13 | 32.15 | 4,016,808 | -0.49(-1.52%) |
Dec 11, 2014 | 32.84 | 32.88 | 32.59 | 32.65 | 3,478,965 | +0.16(+0.49%) |
Dec 10, 2014 | 32.67 | 32.70 | 32.31 | 32.49 | 3,728,037 | -0.21(-0.63%) |
Dec 09, 2014 | 32.34 | 32.75 | 32.24 | 32.69 | 3,180,131 | +0.11(+0.35%) |
Dec 08, 2014 | 32.48 | 32.78 | 32.43 | 32.58 | 3,857,901 | +0.17(+0.52%) |
Dec 05, 2014 | 32.27 | 32.48 | 32.11 | 32.41 | 2,905,730 | +0.03(+0.09%) |
Dec 04, 2014 | 32.40 | 32.43 | 32.05 | 32.38 | 3,409,649 | -0.13(-0.40%) |
Dec 03, 2014 | 32.42 | 32.61 | 32.32 | 32.51 | 4,007,323 | +0.05(+0.14%) |
Dec 02, 2014 | 32.14 | 32.54 | 31.99 | 32.46 | 3,959,575 | +0.26(+0.80%) |
Dec 01, 2014 | 32.11 | 32.37 | 32.01 | 32.20 | 3,690,944 | +0.02(+0.07%) |
Nov 28, 2014 | 32.04 | 32.44 | 31.87 | 32.18 | 2,192,016 | +0.21(+0.67%) |
Nov 26, 2014 | 31.72 | 31.97 | 31.97 | 31.97 | 2,260,348 | +0.30(+0.96%) |
Nov 25, 2014 | 31.57 | 31.75 | 31.54 | 31.66 | 4,540,057 | +0.08(+0.27%) |
Nov 24, 2014 | 31.52 | 31.70 | 31.42 | 31.58 | 3,507,453 | +0.19(+0.61%) |
Nov 21, 2014 | 31.47 | 31.52 | 31.25 | 31.39 | 6,896,447 | +0.22(+0.71%) |
Nov 20, 2014 | 31.02 | 31.23 | 30.93 | 31.17 | 4,095,556 | +0.08(+0.27%) |
Nov 19, 2014 | 31.42 | 31.44 | 31.06 | 31.09 | 2,962,252 | -0.41(-1.30%) |
Nov 18, 2014 | 31.28 | 31.57 | 31.20 | 31.50 | 2,168,259 | +0.28(+0.90%) |
Nov 17, 2014 | 31.03 | 31.31 | 30.96 | 31.22 | 2,410,289 | +0.18(+0.59%) |
Nov 14, 2014 | 31.22 | 31.36 | 30.97 | 31.03 | 2,126,582 | -0.25(-0.80%) |
Nov 13, 2014 | 31.32 | 31.51 | 31.17 | 31.28 | 2,510,216 | +0.08(+0.24%) |
Nov 12, 2014 | 31.66 | 31.72 | 31.18 | 31.21 | 3,497,875 | -0.49(-1.56%) |
Nov 11, 2014 | 31.76 | 31.78 | 31.54 | 31.70 | 2,574,078 | -0.02(-0.07%) |
Nov 10, 2014 | 31.54 | 31.85 | 31.44 | 31.73 | 3,161,821 | +0.21(+0.65%) |
Nov 07, 2014 | 31.67 | 31.76 | 31.42 | 31.52 | 3,639,808 | -0.13(-0.41%) |
Nov 06, 2014 | 31.70 | 31.78 | 31.57 | 31.65 | 3,345,133 | -0.05(-0.17%) |
Nov 05, 2014 | 31.73 | 31.85 | 31.36 | 31.70 | 4,209,120 | +0.09(+0.29%) |
Nov 04, 2014 | 31.82 | 31.88 | 31.47 | 31.61 | 2,771,601 | -0.23(-0.72%) |