Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 32.07 | 33.26 | 31.62 | 33.04 | 1,359,261 | +0.47(+1.44%) |
Jan 29, 2015 | 32.55 | 33.02 | 32.07 | 32.57 | 873,158 | -0.08(-0.25%) |
Jan 28, 2015 | 33.09 | 33.09 | 32.30 | 32.65 | 638,349 | -0.38(-1.15%) |
Jan 27, 2015 | 32.90 | 33.32 | 32.57 | 33.03 | 665,476 | -0.02(-0.06%) |
Jan 26, 2015 | 33.20 | 33.65 | 32.75 | 33.05 | 431,156 | -0.08(-0.24%) |
Jan 23, 2015 | 33.18 | 33.64 | 33.00 | 33.13 | 501,305 | +0.14(+0.42%) |
Jan 22, 2015 | 32.57 | 33.49 | 32.21 | 32.99 | 748,903 | +0.67(+2.07%) |
Jan 21, 2015 | 31.14 | 32.60 | 30.28 | 32.32 | 932,475 | +1.66(+5.41%) |
Jan 20, 2015 | 31.50 | 31.50 | 30.57 | 30.66 | 817,321 | -0.47(-1.51%) |
Jan 19, 2015 | 30.50 | 31.13 | 30.28 | 31.13 | 387,632 | +0.52(+1.70%) |
Jan 16, 2015 | 30.31 | 30.95 | 30.30 | 30.61 | 757,117 | +0.14(+0.46%) |
Jan 15, 2015 | 30.14 | 30.47 | 630,988 | -0.88(-2.81%) | ||
Jan 14, 2015 | 30.16 | 31.38 | 29.78 | 31.35 | 917,127 | +0.56(+1.82%) |
Jan 13, 2015 | 30.79 | 1,026,305 | -0.72(-2.28%) | |||
Jan 12, 2015 | 31.99 | 32.25 | 31.36 | 31.51 | 962,185 | -0.83(-2.57%) |
Jan 09, 2015 | 32.85 | 33.30 | 32.15 | 32.34 | 861,574 | -0.48(-1.46%) |
Jan 08, 2015 | 32.50 | 33.06 | 32.07 | 32.82 | 1,177,694 | +0.66(+2.05%) |
Jan 07, 2015 | 33.18 | 33.31 | 32.12 | 32.16 | 1,039,702 | -0.59(-1.80%) |
Jan 06, 2015 | 33.82 | 33.90 | 32.06 | 32.75 | 1,413,111 | -1.66(-4.82%) |
Jan 05, 2015 | 34.83 | 35.21 | 34.20 | 34.41 | 1,320,846 | -1.11(-3.13%) |
Jan 02, 2015 | 35.46 | 36.10 | 35.21 | 35.52 | 1,874,756 | -0.42(-1.17%) |
Dec 31, 2014 | 35.94 | 35.94 | 35.94 | 0 | +0.02(+0.06%) | |
Dec 30, 2014 | 35.00 | 36.10 | 34.82 | 35.92 | 1,364,038 | +0.92(+2.63%) |
Dec 29, 2014 | 34.01 | 35.00 | 33.99 | 35.00 | 1,287,190 | +1.23(+3.64%) |
Dec 24, 2014 | 33.77 | 33.77 | 33.77 | 0 | +0.23(+0.69%) | |
Dec 23, 2014 | 32.61 | 34.37 | 32.49 | 33.54 | 2,833,187 | +1.28(+3.97%) |
Dec 22, 2014 | 31.07 | 32.56 | 31.07 | 32.26 | 2,223,157 | +0.58(+1.83%) |
Dec 19, 2014 | 31.00 | 31.68 | 29.87 | 31.68 | 25,756,730 | +1.13(+3.70%) |
Dec 18, 2014 | 30.60 | 30.80 | 30.30 | 30.55 | 1,577,325 | +0.55(+1.83%) |
Dec 17, 2014 | 29.15 | 30.19 | 29.05 | 30.00 | 2,390,664 | +0.80(+2.74%) |
Dec 16, 2014 | 29.42 | 29.20 | 2,891,227 | +0.18(+0.62%) | ||
Dec 15, 2014 | 29.58 | 30.87 | 29.00 | 29.02 | 2,951,492 | +0.67(+2.36%) |
Dec 12, 2014 | 28.52 | 29.06 | 27.13 | 28.35 | 1,438,911 | -0.86(-2.94%) |
Dec 11, 2014 | 28.75 | 30.25 | 28.42 | 29.21 | 1,212,239 | -0.11(-0.38%) |
Dec 10, 2014 | 31.17 | 31.49 | 28.82 | 29.32 | 1,535,271 | -2.45(-7.71%) |
Dec 09, 2014 | 31.00 | 32.04 | 31.00 | 31.77 | 679,210 | -0.44(-1.37%) |
Dec 08, 2014 | 33.35 | 33.35 | 31.95 | 32.21 | 779,609 | -1.14(-3.42%) |
Dec 05, 2014 | 32.55 | 33.66 | 32.55 | 33.35 | 971,479 | +0.70(+2.14%) |
Dec 04, 2014 | 33.18 | 33.25 | 32.46 | 32.65 | 786,260 | -0.23(-0.70%) |
Dec 03, 2014 | 31.60 | 33.30 | 31.54 | 32.88 | 865,814 | +1.56(+4.98%) |
Dec 02, 2014 | 30.00 | 31.91 | 30.00 | 31.32 | 1,524,941 | +0.64(+2.09%) |
Dec 01, 2014 | 31.50 | 32.41 | 30.01 | 30.68 | 1,372,312 | -1.94(-5.95%) |
Nov 28, 2014 | 33.50 | 33.61 | 32.51 | 32.62 | 731,420 | -1.40(-4.12%) |
Nov 27, 2014 | 34.97 | 34.97 | 33.85 | 34.02 | 276,552 | -0.83(-2.38%) |
Nov 26, 2014 | 34.71 | 34.99 | 34.38 | 34.85 | 381,045 | +0.09(+0.26%) |
Nov 25, 2014 | 34.69 | 35.40 | 34.50 | 34.76 | 656,358 | +0.19(+0.55%) |
Nov 24, 2014 | 35.01 | 35.17 | 34.47 | 34.57 | 382,697 | -0.46(-1.31%) |
Nov 21, 2014 | 35.65 | 35.90 | 34.81 | 35.03 | 473,278 | -0.27(-0.76%) |
Nov 20, 2014 | 34.90 | 35.62 | 34.89 | 35.30 | 428,979 | +0.38(+1.09%) |
Nov 19, 2014 | 34.73 | 34.92 | 34.50 | 34.92 | 576,204 | +0.27(+0.78%) |
Nov 18, 2014 | 34.18 | 34.88 | 34.18 | 34.65 | 613,305 | +0.46(+1.35%) |
Nov 17, 2014 | 33.94 | 34.36 | 33.94 | 34.19 | 384,841 | +0.14(+0.41%) |
Nov 14, 2014 | 34.66 | 34.89 | 33.75 | 34.05 | 802,244 | -0.33(-0.96%) |
Nov 13, 2014 | 35.05 | 35.07 | 34.34 | 34.38 | 419,988 | -0.68(-1.94%) |
Nov 12, 2014 | 34.77 | 35.15 | 34.50 | 35.06 | 367,860 | +0.28(+0.81%) |
Nov 11, 2014 | 34.76 | 34.83 | 34.45 | 34.78 | 251,365 | +0.10(+0.29%) |
Nov 10, 2014 | 35.44 | 35.50 | 34.48 | 34.68 | 571,539 | -0.58(-1.64%) |
Nov 07, 2014 | 35.32 | 35.55 | 35.02 | 35.26 | 525,215 | +0.29(+0.83%) |
Nov 06, 2014 | 35.15 | 35.39 | 34.30 | 34.97 | 813,669 | +0.15(+0.43%) |
Nov 05, 2014 | 34.80 | 35.05 | 34.45 | 34.82 | 412,806 | +0.23(+0.66%) |
Nov 04, 2014 | 35.00 | 35.01 | 33.63 | 34.59 | 608,867 | -0.51(-1.45%) |