Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 31.94 | 32.48 | 31.75 | 31.76 | 5,609,678 | -0.55(-1.69%) |
Jan 29, 2015 | 32.11 | 32.44 | 31.97 | 32.31 | 3,701,563 | +0.24(+0.74%) |
Jan 28, 2015 | 32.84 | 32.87 | 32.06 | 32.07 | 4,717,768 | -0.53(-1.63%) |
Jan 27, 2015 | 32.28 | 32.81 | 32.19 | 32.60 | 3,330,854 | -0.10(-0.30%) |
Jan 26, 2015 | 32.63 | 32.78 | 32.56 | 32.70 | 3,793,404 | -0.07(-0.22%) |
Jan 23, 2015 | 33.17 | 33.29 | 32.75 | 32.77 | 2,568,876 | -0.40(-1.21%) |
Jan 22, 2015 | 32.63 | 33.26 | 32.37 | 33.17 | 5,172,203 | +0.76(+2.34%) |
Jan 21, 2015 | 32.34 | 32.67 | 32.11 | 32.41 | 3,976,791 | -0.01(-0.02%) |
Jan 20, 2015 | 32.82 | 32.93 | 32.30 | 32.42 | 4,016,601 | -0.20(-0.63%) |
Jan 16, 2015 | 32.23 | 32.67 | 32.21 | 32.63 | 5,372,587 | +0.31(+0.96%) |
Jan 15, 2015 | 32.52 | 32.90 | 32.28 | 32.32 | 4,694,748 | -0.17(-0.53%) |
Jan 14, 2015 | 32.50 | 32.62 | 32.02 | 32.49 | 4,368,078 | -0.51(-1.53%) |
Jan 13, 2015 | 33.19 | 33.45 | 32.68 | 32.99 | 4,175,841 | +0.08(+0.25%) |
Jan 12, 2015 | 33.26 | 33.29 | 32.68 | 32.91 | 3,474,202 | -0.30(-0.91%) |
Jan 09, 2015 | 33.55 | 33.66 | 33.10 | 33.21 | 2,172,182 | -0.31(-0.93%) |
Jan 08, 2015 | 33.50 | 33.78 | 33.44 | 33.52 | 3,474,234 | +0.36(+1.08%) |
Jan 07, 2015 | 33.13 | 33.29 | 32.85 | 33.17 | 3,313,543 | +0.31(+0.94%) |
Jan 06, 2015 | 33.36 | 33.47 | 32.71 | 32.86 | 3,995,333 | -0.55(-1.64%) |
Jan 05, 2015 | 33.90 | 33.97 | 33.25 | 33.40 | 3,336,235 | -0.72(-2.11%) |
Jan 02, 2015 | 34.24 | 34.45 | 33.92 | 34.12 | 2,262,193 | +0.08(+0.24%) |
Dec 31, 2014 | 34.59 | 34.04 | 34.04 | 34.04 | 1,875,594 | -0.47(-1.37%) |
Dec 30, 2014 | 34.33 | 34.64 | 34.24 | 34.51 | 1,728,695 | +0.02(+0.07%) |
Dec 29, 2014 | 34.22 | 34.68 | 34.16 | 34.49 | 1,763,093 | +0.16(+0.48%) |
Dec 26, 2014 | 34.47 | 34.51 | 34.29 | 34.33 | 1,287,904 | -0.07(-0.21%) |
Dec 24, 2014 | 34.60 | 34.40 | 34.40 | 34.40 | 823,405 | -0.10(-0.28%) |
Dec 23, 2014 | 34.21 | 34.64 | 34.16 | 34.50 | 3,199,984 | +0.36(+1.05%) |
Dec 22, 2014 | 34.31 | 34.41 | 33.91 | 34.14 | 5,792,623 | -0.12(-0.36%) |
Dec 19, 2014 | 34.14 | 34.30 | 33.87 | 34.26 | 8,385,113 | +0.02(+0.05%) |
Dec 18, 2014 | 33.84 | 34.24 | 33.73 | 34.24 | 4,657,915 | +0.80(+2.39%) |
Dec 17, 2014 | 32.74 | 33.57 | 32.66 | 33.44 | 5,624,816 | +0.87(+2.66%) |
Dec 16, 2014 | 32.72 | 33.33 | 32.55 | 32.58 | 3,523,481 | -0.35(-1.07%) |
Dec 15, 2014 | 33.37 | 33.39 | 32.66 | 32.93 | 4,533,014 | -0.05(-0.15%) |
Dec 12, 2014 | 33.30 | 33.54 | 32.95 | 32.98 | 3,529,196 | -0.64(-1.89%) |
Dec 11, 2014 | 33.63 | 33.96 | 33.56 | 33.61 | 2,898,526 | +0.07(+0.22%) |
Dec 10, 2014 | 33.87 | 34.10 | 33.49 | 33.54 | 4,342,601 | -0.38(-1.13%) |
Dec 09, 2014 | 34.00 | 34.07 | 33.72 | 33.93 | 4,157,835 | -0.57(-1.66%) |
Dec 08, 2014 | 33.97 | 34.51 | 33.88 | 34.50 | 3,878,986 | +0.53(+1.56%) |
Dec 05, 2014 | 33.97 | 34.36 | 33.82 | 33.97 | 3,392,565 | +0.24(+0.70%) |
Dec 04, 2014 | 33.83 | 33.94 | 33.61 | 33.73 | 3,986,721 | -0.18(-0.53%) |
Dec 03, 2014 | 33.70 | 33.98 | 33.61 | 33.91 | 2,855,161 | +0.16(+0.46%) |
Dec 02, 2014 | 33.48 | 33.79 | 33.44 | 33.75 | 3,509,793 | +0.27(+0.80%) |
Dec 01, 2014 | 33.60 | 33.65 | 33.25 | 33.48 | 4,032,422 | -0.24(-0.70%) |
Nov 28, 2014 | 33.63 | 33.95 | 33.57 | 33.72 | 2,102,310 | +0.14(+0.41%) |
Nov 26, 2014 | 33.64 | 33.58 | 33.58 | 33.58 | 2,480,993 | -0.11(-0.34%) |
Nov 25, 2014 | 33.76 | 33.89 | 33.49 | 33.70 | 2,830,569 | -0.11(-0.34%) |
Nov 24, 2014 | 33.74 | 33.85 | 33.62 | 33.81 | 2,682,393 | +0.20(+0.60%) |
Nov 21, 2014 | 33.63 | 33.65 | 33.44 | 33.61 | 4,941,010 | +0.37(+1.10%) |
Nov 20, 2014 | 32.95 | 33.35 | 32.77 | 33.24 | 2,767,451 | +0.07(+0.22%) |
Nov 19, 2014 | 32.90 | 33.32 | 32.75 | 33.17 | 4,279,512 | +0.21(+0.64%) |
Nov 18, 2014 | 32.62 | 33.01 | 32.58 | 32.96 | 3,391,418 | +0.37(+1.15%) |
Nov 17, 2014 | 32.37 | 32.62 | 32.31 | 32.58 | 2,995,759 | +0.15(+0.45%) |
Nov 14, 2014 | 32.44 | 32.57 | 32.35 | 32.44 | 2,447,312 | +0.01(+0.03%) |
Nov 13, 2014 | 32.55 | 32.62 | 32.23 | 32.43 | 4,223,714 | -0.06(-0.18%) |
Nov 12, 2014 | 32.47 | 32.76 | 32.40 | 32.49 | 3,544,605 | -0.16(-0.50%) |
Nov 11, 2014 | 32.62 | 32.88 | 32.57 | 32.65 | 2,380,007 | +0.06(+0.17%) |
Nov 10, 2014 | 32.76 | 32.79 | 32.40 | 32.59 | 3,773,335 | -0.09(-0.27%) |
Nov 07, 2014 | 32.31 | 32.69 | 32.16 | 32.68 | 4,135,336 | +0.24(+0.73%) |
Nov 06, 2014 | 32.40 | 32.45 | 32.08 | 32.44 | 3,732,642 | -0.02(-0.05%) |
Nov 05, 2014 | 32.51 | 32.52 | 32.24 | 32.46 | 2,754,315 | +0.21(+0.66%) |
Nov 04, 2014 | 32.21 | 32.38 | 31.88 | 32.25 | 4,864,187 | +0.02(+0.08%) |