Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 36.07 | 36.17 | 35.56 | 35.57 | 1,727,848 | -0.77(-2.12%) |
Jan 29, 2015 | 36.06 | 36.36 | 35.88 | 36.34 | 1,244,622 | +0.47(+1.30%) |
Jan 28, 2015 | 36.21 | 36.35 | 35.83 | 35.87 | 1,414,715 | -0.18(-0.50%) |
Jan 27, 2015 | 36.01 | 36.20 | 35.74 | 36.05 | 995,816 | -0.32(-0.88%) |
Jan 26, 2015 | 36.09 | 36.38 | 36.00 | 36.37 | 1,870,292 | +0.33(+0.93%) |
Jan 23, 2015 | 36.55 | 36.62 | 36.00 | 36.04 | 1,326,187 | -0.62(-1.68%) |
Jan 22, 2015 | 36.26 | 36.66 | 35.87 | 36.65 | 1,632,272 | +0.48(+1.34%) |
Jan 21, 2015 | 36.04 | 36.19 | 35.70 | 36.17 | 1,544,564 | -0.09(-0.24%) |
Jan 20, 2015 | 36.26 | 36.35 | 35.90 | 36.26 | 1,570,591 | +0.07(+0.18%) |
Jan 16, 2015 | 35.53 | 36.21 | 35.48 | 36.19 | 1,536,515 | +0.67(+1.88%) |
Jan 15, 2015 | 35.44 | 35.66 | 35.25 | 35.52 | 1,381,765 | +0.29(+0.81%) |
Jan 14, 2015 | 34.76 | 35.32 | 34.71 | 35.24 | 1,371,109 | +0.22(+0.63%) |
Jan 13, 2015 | 35.16 | 35.46 | 34.77 | 35.02 | 1,437,820 | +0.08(+0.23%) |
Jan 12, 2015 | 35.05 | 35.27 | 34.82 | 34.94 | 1,107,513 | -0.10(-0.29%) |
Jan 09, 2015 | 35.16 | 35.28 | 34.88 | 35.04 | 2,258,430 | -0.11(-0.32%) |
Jan 08, 2015 | 34.68 | 35.26 | 34.59 | 35.16 | 1,894,676 | +0.68(+1.98%) |
Jan 07, 2015 | 34.28 | 34.49 | 34.02 | 34.47 | 1,234,523 | +0.38(+1.12%) |
Jan 06, 2015 | 34.50 | 34.59 | 34.04 | 34.09 | 1,592,948 | -0.29(-0.83%) |
Jan 05, 2015 | 34.59 | 34.80 | 34.31 | 34.38 | 1,263,748 | -0.39(-1.11%) |
Jan 02, 2015 | 34.68 | 34.81 | 34.48 | 34.76 | 1,225,796 | +0.12(+0.36%) |
Dec 31, 2014 | 34.98 | 34.64 | 34.64 | 34.64 | 2,139,471 | -0.36(-1.04%) |
Dec 30, 2014 | 35.16 | 35.37 | 35.00 | 35.01 | 838,225 | -0.20(-0.57%) |
Dec 29, 2014 | 35.19 | 35.44 | 35.17 | 35.21 | 709,078 | -0.04(-0.10%) |
Dec 26, 2014 | 35.41 | 35.48 | 35.22 | 35.24 | 566,944 | +0.01(+0.02%) |
Dec 24, 2014 | 35.25 | 35.23 | 35.23 | 35.23 | 1,023,324 | -0.16(-0.46%) |
Dec 23, 2014 | 35.18 | 35.49 | 34.90 | 35.40 | 1,931,516 | +0.81(+2.35%) |
Dec 22, 2014 | 34.45 | 34.75 | 34.36 | 34.58 | 1,087,108 | +0.10(+0.29%) |
Dec 19, 2014 | 34.45 | 34.67 | 34.36 | 34.48 | 2,413,223 | +0.03(+0.09%) |
Dec 18, 2014 | 34.14 | 34.47 | 33.92 | 34.45 | 1,259,728 | +0.57(+1.69%) |
Dec 17, 2014 | 33.38 | 33.96 | 33.13 | 33.88 | 1,850,747 | +0.55(+1.65%) |
Dec 16, 2014 | 33.16 | 33.75 | 32.90 | 33.33 | 1,806,276 | -0.04(-0.13%) |
Dec 15, 2014 | 33.52 | 33.82 | 33.19 | 33.37 | 1,364,784 | -0.03(-0.09%) |
Dec 12, 2014 | 33.60 | 33.98 | 33.39 | 33.41 | 1,360,027 | -0.35(-1.04%) |
Dec 11, 2014 | 33.67 | 34.02 | 33.58 | 33.76 | 1,396,896 | +0.01(+0.04%) |
Dec 10, 2014 | 34.05 | 34.14 | 33.74 | 33.74 | 1,050,424 | -0.20(-0.58%) |
Dec 09, 2014 | 33.81 | 34.01 | 33.59 | 33.94 | 1,180,021 | -0.10(-0.28%) |
Dec 08, 2014 | 33.88 | 34.23 | 33.69 | 34.04 | 1,693,854 | +0.26(+0.78%) |
Dec 05, 2014 | 33.54 | 33.80 | 33.41 | 33.77 | 1,281,068 | +0.23(+0.68%) |
Dec 04, 2014 | 33.31 | 33.56 | 33.18 | 33.55 | 1,737,242 | +0.29(+0.86%) |
Dec 03, 2014 | 33.34 | 33.39 | 33.06 | 33.26 | 1,141,734 | -0.03(-0.09%) |
Dec 02, 2014 | 33.41 | 33.55 | 33.17 | 33.29 | 1,248,078 | -0.11(-0.34%) |
Dec 01, 2014 | 33.51 | 33.77 | 33.36 | 33.41 | 1,321,244 | -0.31(-0.93%) |
Nov 28, 2014 | 33.00 | 33.75 | 32.99 | 33.72 | 928,331 | +0.79(+2.39%) |
Nov 26, 2014 | 32.83 | 32.93 | 32.93 | 32.93 | 1,068,370 | +0.12(+0.36%) |
Nov 25, 2014 | 32.80 | 32.83 | 32.64 | 32.81 | 1,309,859 | +0.06(+0.19%) |
Nov 24, 2014 | 32.97 | 32.97 | 32.64 | 32.75 | 1,179,589 | -0.00(-0.01%) |
Nov 21, 2014 | 33.03 | 33.07 | 32.73 | 32.76 | 1,078,854 | -0.04(-0.13%) |
Nov 20, 2014 | 32.90 | 32.94 | 32.71 | 32.80 | 1,102,255 | -0.19(-0.57%) |
Nov 19, 2014 | 32.80 | 32.99 | 32.49 | 32.99 | 1,329,748 | +0.36(+1.10%) |
Nov 18, 2014 | 32.48 | 32.67 | 32.35 | 32.63 | 1,279,464 | +0.15(+0.46%) |
Nov 17, 2014 | 32.32 | 32.50 | 32.25 | 32.48 | 1,013,150 | +0.16(+0.49%) |
Nov 14, 2014 | 32.66 | 32.66 | 32.27 | 32.32 | 787,049 | -0.32(-0.98%) |
Nov 13, 2014 | 32.75 | 32.88 | 32.63 | 32.64 | 920,177 | -0.04(-0.11%) |
Nov 12, 2014 | 32.57 | 32.68 | 32.43 | 32.68 | 983,415 | +0.11(+0.34%) |
Nov 11, 2014 | 32.39 | 32.70 | 32.26 | 32.57 | 1,033,539 | +0.27(+0.83%) |
Nov 10, 2014 | 32.31 | 32.47 | 32.13 | 32.30 | 1,229,354 | +0.09(+0.29%) |
Nov 07, 2014 | 32.10 | 32.26 | 31.88 | 32.21 | 1,252,396 | +0.10(+0.31%) |
Nov 06, 2014 | 32.19 | 32.36 | 32.09 | 32.10 | 1,651,799 | +0.05(+0.15%) |
Nov 05, 2014 | 32.36 | 32.36 | 31.92 | 32.06 | 1,745,376 | -0.14(-0.42%) |
Nov 04, 2014 | 31.62 | 32.22 | 31.48 | 32.19 | 1,740,843 | +0.63(+2.00%) |