Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 34.44 | 34.56 | 33.35 | 33.40 | 19,066,500 | -1.36(-3.92%) |
Jan 29, 2015 | 34.27 | 34.84 | 34.18 | 34.76 | 6,765,526 | +0.41(+1.19%) |
Jan 28, 2015 | 34.52 | 35.01 | 34.28 | 34.35 | 7,902,547 | -0.16(-0.48%) |
Jan 27, 2015 | 34.31 | 34.71 | 34.31 | 34.52 | 5,416,582 | +0.13(+0.36%) |
Jan 26, 2015 | 34.28 | 34.42 | 34.03 | 34.39 | 6,427,469 | +0.00(+0.00%) |
Jan 23, 2015 | 34.33 | 34.55 | 34.24 | 34.39 | 6,366,912 | +0.07(+0.19%) |
Jan 22, 2015 | 34.24 | 34.41 | 34.01 | 34.33 | 7,098,824 | +0.08(+0.23%) |
Jan 21, 2015 | 33.89 | 34.30 | 33.71 | 34.25 | 8,214,581 | +0.23(+0.68%) |
Jan 20, 2015 | 33.85 | 34.03 | 33.69 | 34.02 | 6,198,202 | +0.20(+0.60%) |
Jan 16, 2015 | 33.37 | 33.84 | 33.33 | 33.81 | 8,684,407 | +0.36(+1.08%) |
Jan 15, 2015 | 33.05 | 33.50 | 33.00 | 33.45 | 8,637,721 | +0.40(+1.22%) |
Jan 14, 2015 | 32.73 | 33.06 | 32.55 | 33.05 | 9,424,182 | +0.34(+1.03%) |
Jan 13, 2015 | 32.93 | 33.25 | 32.61 | 32.71 | 8,234,238 | -0.02(-0.06%) |
Jan 12, 2015 | 32.89 | 32.92 | 32.56 | 32.73 | 6,205,276 | +0.01(+0.02%) |
Jan 09, 2015 | 33.13 | 33.16 | 32.68 | 32.73 | 6,258,908 | -0.42(-1.27%) |
Jan 08, 2015 | 33.19 | 33.38 | 33.07 | 33.15 | 6,883,890 | +0.03(+0.08%) |
Jan 07, 2015 | 32.79 | 33.21 | 32.66 | 33.12 | 7,467,206 | +0.36(+1.11%) |
Jan 06, 2015 | 32.40 | 33.04 | 32.38 | 32.76 | 14,219,028 | +0.39(+1.20%) |
Jan 05, 2015 | 32.52 | 32.59 | 32.20 | 32.37 | 10,674,019 | -0.14(-0.43%) |
Jan 02, 2015 | 32.39 | 32.56 | 32.16 | 32.51 | 7,056,747 | +0.17(+0.53%) |
Dec 31, 2014 | 32.89 | 32.34 | 32.34 | 32.34 | 7,537,454 | -0.43(-1.33%) |
Dec 30, 2014 | 33.46 | 33.46 | 32.76 | 32.77 | 6,271,703 | -0.73(-2.18%) |
Dec 29, 2014 | 33.20 | 33.77 | 33.20 | 33.50 | 9,519,887 | +0.27(+0.81%) |
Dec 26, 2014 | 32.92 | 33.50 | 32.90 | 33.23 | 8,726,505 | +0.37(+1.12%) |
Dec 24, 2014 | 32.38 | 32.87 | 32.87 | 32.87 | 5,789,958 | +0.49(+1.51%) |
Dec 23, 2014 | 32.46 | 32.58 | 32.34 | 32.38 | 4,818,061 | -0.13(-0.38%) |
Dec 22, 2014 | 32.49 | 32.59 | 32.19 | 32.50 | 6,088,250 | +0.22(+0.69%) |
Dec 19, 2014 | 32.23 | 32.48 | 32.11 | 32.28 | 12,301,317 | +0.01(+0.04%) |
Dec 18, 2014 | 31.82 | 32.27 | 31.67 | 32.27 | 7,440,744 | +0.46(+1.45%) |
Dec 17, 2014 | 31.59 | 31.84 | 31.46 | 31.80 | 6,747,916 | +0.36(+1.13%) |
Dec 16, 2014 | 31.55 | 31.86 | 31.25 | 31.45 | 8,202,482 | -0.06(-0.19%) |
Dec 15, 2014 | 31.64 | 31.76 | 31.28 | 31.51 | 6,857,687 | -0.05(-0.15%) |
Dec 12, 2014 | 31.67 | 32.07 | 31.55 | 31.55 | 5,664,374 | -0.32(-0.99%) |
Dec 11, 2014 | 31.54 | 32.04 | 31.54 | 31.87 | 6,921,203 | +0.32(+1.00%) |
Dec 10, 2014 | 31.59 | 31.89 | 31.53 | 31.55 | 6,335,420 | -0.14(-0.46%) |
Dec 09, 2014 | 31.71 | 31.84 | 31.48 | 31.70 | 6,073,250 | +0.06(+0.19%) |
Dec 08, 2014 | 31.32 | 31.75 | 31.32 | 31.64 | 7,447,194 | +0.34(+1.07%) |
Dec 05, 2014 | 31.24 | 31.41 | 31.09 | 31.30 | 7,222,422 | -0.24(-0.77%) |
Dec 04, 2014 | 31.54 | 31.69 | 31.38 | 31.55 | 4,419,223 | +0.01(+0.02%) |
Dec 03, 2014 | 31.65 | 31.70 | 31.42 | 31.54 | 7,079,191 | -0.01(-0.02%) |
Dec 02, 2014 | 31.48 | 31.72 | 31.23 | 31.55 | 10,554,159 | +0.14(+0.46%) |
Dec 01, 2014 | 31.05 | 31.81 | 30.99 | 31.40 | 12,740,326 | +0.17(+0.55%) |
Nov 28, 2014 | 30.93 | 31.38 | 30.93 | 31.23 | 4,601,704 | +0.40(+1.30%) |
Nov 26, 2014 | 30.62 | 30.83 | 30.83 | 30.83 | 5,397,542 | +0.23(+0.75%) |
Nov 25, 2014 | 30.78 | 30.78 | 30.49 | 30.60 | 8,826,339 | -0.16(-0.51%) |
Nov 24, 2014 | 31.15 | 31.19 | 30.70 | 30.76 | 5,980,580 | -0.36(-1.14%) |
Nov 21, 2014 | 31.16 | 31.19 | 30.84 | 31.11 | 6,536,732 | +0.09(+0.30%) |
Nov 20, 2014 | 31.09 | 31.21 | 30.88 | 31.02 | 4,923,730 | -0.11(-0.34%) |
Nov 19, 2014 | 31.01 | 31.19 | 30.90 | 31.13 | 5,781,789 | +0.01(+0.04%) |
Nov 18, 2014 | 31.15 | 31.27 | 30.94 | 31.11 | 5,827,032 | +0.11(+0.36%) |
Nov 17, 2014 | 30.80 | 31.08 | 30.66 | 31.00 | 6,350,472 | +0.29(+0.94%) |
Nov 14, 2014 | 30.84 | 30.90 | 30.59 | 30.71 | 7,498,275 | -0.20(-0.64%) |
Nov 13, 2014 | 31.08 | 31.24 | 30.78 | 30.91 | 9,142,735 | -0.11(-0.34%) |
Nov 12, 2014 | 31.02 | 31.16 | 30.81 | 31.01 | 10,856,046 | -0.32(-1.01%) |
Nov 11, 2014 | 31.34 | 31.44 | 31.18 | 31.33 | 5,697,245 | -0.01(-0.02%) |
Nov 10, 2014 | 31.10 | 31.42 | 30.98 | 31.34 | 11,124,059 | +0.30(+0.98%) |
Nov 07, 2014 | 30.99 | 31.19 | 30.88 | 31.03 | 7,865,820 | +0.08(+0.26%) |
Nov 06, 2014 | 31.43 | 31.51 | 30.83 | 30.96 | 13,419,996 | -0.63(-1.98%) |
Nov 05, 2014 | 30.84 | 31.59 | 30.84 | 31.58 | 13,888,898 | +0.67(+2.17%) |
Nov 04, 2014 | 30.68 | 31.03 | 30.63 | 30.91 | 8,762,367 | +0.11(+0.36%) |