Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 34.55 | 34.63 | 33.84 | 33.89 | 4,228,677 | -0.84(-2.41%) |
Jan 29, 2015 | 34.84 | 34.92 | 34.37 | 34.73 | 3,898,898 | -0.09(-0.25%) |
Jan 28, 2015 | 35.61 | 35.69 | 34.76 | 34.81 | 3,328,928 | -0.59(-1.66%) |
Jan 27, 2015 | 35.48 | 35.64 | 35.19 | 35.40 | 2,343,712 | -0.38(-1.06%) |
Jan 26, 2015 | 35.88 | 35.94 | 35.43 | 35.78 | 2,062,630 | -0.15(-0.41%) |
Jan 23, 2015 | 35.62 | 36.00 | 35.49 | 35.92 | 2,775,417 | +0.31(+0.87%) |
Jan 22, 2015 | 35.28 | 35.68 | 34.92 | 35.62 | 2,468,174 | +0.45(+1.29%) |
Jan 21, 2015 | 35.26 | 35.36 | 34.93 | 35.16 | 2,423,164 | -0.14(-0.40%) |
Jan 20, 2015 | 35.49 | 35.50 | 34.95 | 35.30 | 2,124,735 | +0.18(+0.51%) |
Jan 16, 2015 | 34.91 | 35.15 | 34.80 | 35.13 | 3,381,623 | +0.16(+0.47%) |
Jan 15, 2015 | 35.00 | 35.20 | 34.76 | 34.96 | 3,066,300 | -0.04(-0.13%) |
Jan 14, 2015 | 34.70 | 35.03 | 34.46 | 35.01 | 3,302,460 | +0.04(+0.13%) |
Jan 13, 2015 | 35.28 | 35.68 | 34.71 | 34.96 | 2,834,210 | +0.00(+0.00%) |
Jan 12, 2015 | 35.10 | 35.23 | 33.47 | 34.96 | 2,683,072 | -0.04(-0.13%) |
Jan 09, 2015 | 35.08 | 35.31 | 34.85 | 35.01 | 2,615,149 | -0.31(-0.88%) |
Jan 08, 2015 | 34.99 | 35.36 | 34.81 | 35.32 | 2,459,441 | +0.54(+1.56%) |
Jan 07, 2015 | 34.48 | 34.81 | 34.16 | 34.78 | 3,046,320 | +0.62(+1.83%) |
Jan 06, 2015 | 34.39 | 34.63 | 33.98 | 34.15 | 4,375,055 | -0.25(-0.71%) |
Jan 05, 2015 | 34.47 | 34.86 | 34.18 | 34.40 | 6,194,773 | +0.06(+0.17%) |
Jan 02, 2015 | 34.43 | 34.73 | 34.03 | 34.34 | 2,697,617 | +0.05(+0.15%) |
Dec 31, 2014 | 34.63 | 34.29 | 34.29 | 34.29 | 2,561,416 | -0.51(-1.47%) |
Dec 30, 2014 | 34.72 | 35.07 | 34.64 | 34.80 | 2,228,249 | -0.14(-0.39%) |
Dec 29, 2014 | 34.93 | 35.05 | 34.91 | 34.94 | 1,360,865 | -0.11(-0.31%) |
Dec 26, 2014 | 35.11 | 35.30 | 35.02 | 35.05 | 1,094,689 | +0.10(+0.28%) |
Dec 24, 2014 | 35.19 | 34.95 | 34.95 | 34.95 | 889,534 | -0.23(-0.65%) |
Dec 23, 2014 | 35.09 | 35.34 | 34.97 | 35.18 | 2,282,535 | +0.25(+0.72%) |
Dec 22, 2014 | 34.53 | 34.96 | 34.33 | 34.93 | 4,284,953 | +0.54(+1.58%) |
Dec 19, 2014 | 35.10 | 35.41 | 34.24 | 34.38 | 9,104,153 | -1.08(-3.04%) |
Dec 18, 2014 | 35.20 | 35.46 | 35.00 | 35.46 | 5,627,701 | +0.42(+1.21%) |
Dec 17, 2014 | 34.58 | 35.13 | 34.31 | 35.04 | 3,762,248 | +0.56(+1.63%) |
Dec 16, 2014 | 34.72 | 35.07 | 34.44 | 34.48 | 3,816,107 | -0.06(-0.18%) |
Dec 15, 2014 | 34.30 | 34.73 | 34.24 | 34.54 | 4,913,599 | +0.30(+0.89%) |
Dec 12, 2014 | 34.61 | 34.74 | 34.24 | 34.24 | 4,120,798 | -0.57(-1.63%) |
Dec 11, 2014 | 34.80 | 35.25 | 34.70 | 34.80 | 3,687,692 | +0.19(+0.55%) |
Dec 10, 2014 | 34.64 | 34.94 | 34.53 | 34.61 | 3,319,352 | -0.07(-0.21%) |
Dec 09, 2014 | 34.67 | 34.87 | 34.35 | 34.69 | 4,888,257 | -0.30(-0.85%) |
Dec 08, 2014 | 35.20 | 35.26 | 34.87 | 34.99 | 3,566,343 | -0.22(-0.61%) |
Dec 05, 2014 | 35.17 | 35.28 | 35.11 | 35.20 | 3,788,678 | +0.05(+0.15%) |
Dec 04, 2014 | 35.13 | 35.37 | 35.05 | 35.15 | 3,004,867 | -0.04(-0.11%) |
Dec 03, 2014 | 35.25 | 35.26 | 35.09 | 35.19 | 2,902,677 | -0.02(-0.06%) |
Dec 02, 2014 | 35.28 | 35.41 | 35.12 | 35.21 | 3,812,396 | +0.08(+0.23%) |
Dec 01, 2014 | 35.19 | 35.30 | 34.99 | 35.13 | 4,005,332 | -0.08(-0.23%) |
Nov 28, 2014 | 34.72 | 35.46 | 34.72 | 35.21 | 2,911,338 | +0.04(+0.13%) |
Nov 26, 2014 | 35.22 | 35.16 | 35.16 | 35.16 | 2,407,909 | -0.03(-0.08%) |
Nov 25, 2014 | 35.28 | 35.39 | 35.05 | 35.19 | 3,180,686 | -0.03(-0.07%) |
Nov 24, 2014 | 35.31 | 35.34 | 35.16 | 35.22 | 2,675,598 | +0.08(+0.22%) |
Nov 21, 2014 | 35.34 | 35.35 | 35.06 | 35.14 | 3,732,695 | -0.01(-0.02%) |
Nov 20, 2014 | 35.17 | 35.26 | 34.95 | 35.15 | 1,741,355 | -0.02(-0.05%) |
Nov 19, 2014 | 35.27 | 35.28 | 34.90 | 35.17 | 2,841,887 | -0.10(-0.28%) |
Nov 18, 2014 | 35.13 | 35.39 | 35.09 | 35.27 | 2,600,738 | +0.19(+0.55%) |
Nov 17, 2014 | 35.02 | 35.16 | 34.96 | 35.07 | 1,917,290 | +0.00(+0.00%) |
Nov 14, 2014 | 35.28 | 35.28 | 34.84 | 35.07 | 1,534,234 | -0.15(-0.42%) |
Nov 13, 2014 | 35.39 | 35.48 | 35.15 | 35.22 | 2,555,255 | -0.04(-0.13%) |
Nov 12, 2014 | 35.06 | 35.30 | 34.94 | 35.27 | 1,953,064 | +0.16(+0.44%) |
Nov 11, 2014 | 35.20 | 35.29 | 34.92 | 35.11 | 1,829,819 | -0.16(-0.46%) |
Nov 10, 2014 | 35.25 | 35.33 | 35.10 | 35.28 | 2,318,110 | +0.13(+0.36%) |
Nov 07, 2014 | 35.30 | 35.39 | 35.00 | 35.15 | 4,701,579 | -0.18(-0.50%) |
Nov 06, 2014 | 35.49 | 35.80 | 35.30 | 35.33 | 4,157,439 | -0.15(-0.42%) |
Nov 05, 2014 | 35.33 | 35.56 | 35.19 | 35.48 | 3,607,683 | +0.39(+1.10%) |
Nov 04, 2014 | 35.02 | 35.36 | 34.92 | 35.09 | 4,632,404 | +0.14(+0.40%) |