Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 33.50 | 33.75 | 33.31 | 33.40 | 4,877,636 | -0.54(-1.59%) |
Jan 29, 2015 | 33.68 | 33.99 | 33.27 | 33.94 | 6,472,028 | +0.22(+0.66%) |
Jan 28, 2015 | 34.87 | 35.19 | 33.68 | 33.71 | 6,917,590 | -0.39(-1.15%) |
Jan 27, 2015 | 33.97 | 34.42 | 33.52 | 34.11 | 5,047,793 | -0.52(-1.50%) |
Jan 26, 2015 | 34.72 | 34.82 | 34.29 | 34.63 | 5,174,099 | +0.34(+0.98%) |
Jan 23, 2015 | 34.85 | 34.93 | 34.26 | 34.29 | 2,896,298 | -0.70(-2.01%) |
Jan 22, 2015 | 34.85 | 35.03 | 34.63 | 35.00 | 4,294,090 | +0.37(+1.08%) |
Jan 21, 2015 | 34.27 | 34.77 | 34.08 | 34.62 | 3,615,603 | +0.23(+0.66%) |
Jan 20, 2015 | 34.54 | 34.69 | 34.02 | 34.39 | 4,514,579 | +0.10(+0.28%) |
Jan 16, 2015 | 33.96 | 34.32 | 33.77 | 34.30 | 4,395,766 | +0.45(+1.33%) |
Jan 15, 2015 | 33.87 | 34.12 | 33.68 | 33.85 | 5,905,826 | -0.03(-0.07%) |
Jan 14, 2015 | 33.35 | 33.96 | 33.30 | 33.87 | 4,501,478 | +0.07(+0.21%) |
Jan 13, 2015 | 33.99 | 34.24 | 33.52 | 33.80 | 6,294,104 | +0.06(+0.17%) |
Jan 12, 2015 | 33.66 | 33.89 | 33.37 | 33.75 | 4,357,138 | +0.10(+0.28%) |
Jan 09, 2015 | 33.98 | 33.99 | 33.49 | 33.65 | 2,412,755 | -0.20(-0.58%) |
Jan 08, 2015 | 33.19 | 33.85 | 33.14 | 33.85 | 4,410,174 | +1.12(+3.43%) |
Jan 07, 2015 | 32.88 | 32.92 | 32.57 | 32.72 | 5,870,440 | -0.06(-0.17%) |
Jan 06, 2015 | 33.43 | 33.73 | 32.71 | 32.78 | 6,093,288 | -0.45(-1.36%) |
Jan 05, 2015 | 33.45 | 33.63 | 33.08 | 33.23 | 6,371,551 | -0.53(-1.58%) |
Jan 02, 2015 | 34.16 | 34.25 | 33.52 | 33.76 | 4,143,101 | -0.22(-0.63%) |
Dec 31, 2014 | 34.56 | 33.98 | 33.98 | 33.98 | 2,339,332 | -0.41(-1.18%) |
Dec 30, 2014 | 34.43 | 34.67 | 34.30 | 34.39 | 2,405,812 | -0.06(-0.17%) |
Dec 29, 2014 | 34.32 | 34.58 | 34.21 | 34.44 | 2,194,213 | +0.02(+0.06%) |
Dec 26, 2014 | 34.51 | 34.51 | 34.22 | 34.42 | 1,886,345 | +0.08(+0.22%) |
Dec 24, 2014 | 34.60 | 34.35 | 34.35 | 34.35 | 1,094,768 | -0.24(-0.70%) |
Dec 23, 2014 | 34.52 | 34.75 | 34.33 | 34.59 | 2,487,729 | +0.26(+0.76%) |
Dec 22, 2014 | 34.24 | 34.54 | 34.17 | 34.33 | 2,884,149 | +0.10(+0.28%) |
Dec 19, 2014 | 34.42 | 34.48 | 33.92 | 34.23 | 6,702,468 | -0.11(-0.31%) |
Dec 18, 2014 | 34.37 | 34.49 | 34.12 | 34.34 | 4,578,266 | +0.44(+1.29%) |
Dec 17, 2014 | 33.30 | 34.02 | 33.20 | 33.90 | 4,872,466 | +0.63(+1.91%) |
Dec 16, 2014 | 33.47 | 34.02 | 33.04 | 33.27 | 6,699,185 | -0.13(-0.38%) |
Dec 15, 2014 | 33.74 | 33.92 | 33.33 | 33.40 | 5,018,715 | -0.31(-0.92%) |
Dec 12, 2014 | 34.28 | 34.54 | 33.69 | 33.71 | 3,762,907 | -0.81(-2.33%) |
Dec 11, 2014 | 34.69 | 35.13 | 34.42 | 34.51 | 3,355,043 | -0.11(-0.31%) |
Dec 10, 2014 | 35.05 | 35.34 | 34.59 | 34.62 | 5,562,435 | -0.42(-1.19%) |
Dec 09, 2014 | 34.22 | 35.06 | 34.22 | 35.04 | 3,682,847 | +0.34(+0.97%) |
Dec 08, 2014 | 34.89 | 35.19 | 34.56 | 34.70 | 4,689,952 | -0.22(-0.64%) |
Dec 05, 2014 | 34.64 | 34.95 | 34.64 | 34.93 | 3,579,586 | +0.18(+0.53%) |
Dec 04, 2014 | 34.43 | 34.98 | 34.40 | 34.74 | 4,243,379 | +0.30(+0.87%) |
Dec 03, 2014 | 34.13 | 34.55 | 34.09 | 34.44 | 3,729,927 | +0.19(+0.56%) |
Dec 02, 2014 | 33.81 | 34.36 | 33.69 | 34.25 | 4,757,639 | +0.67(+2.00%) |
Dec 01, 2014 | 34.04 | 34.09 | 33.41 | 33.58 | 3,938,482 | -0.55(-1.62%) |
Nov 28, 2014 | 33.92 | 34.32 | 33.92 | 34.13 | 1,866,322 | +0.29(+0.84%) |
Nov 26, 2014 | 34.21 | 33.85 | 33.85 | 33.85 | 3,104,392 | -0.36(-1.06%) |
Nov 25, 2014 | 34.09 | 34.38 | 33.97 | 34.21 | 4,321,261 | +0.18(+0.54%) |
Nov 24, 2014 | 34.11 | 34.40 | 34.02 | 34.02 | 4,718,815 | +0.02(+0.06%) |
Nov 21, 2014 | 34.47 | 34.70 | 33.95 | 34.01 | 5,383,273 | -0.08(-0.22%) |
Nov 20, 2014 | 34.21 | 34.40 | 34.02 | 34.08 | 4,914,634 | -0.37(-1.07%) |
Nov 19, 2014 | 34.73 | 34.78 | 34.35 | 34.45 | 6,693,876 | -0.42(-1.20%) |
Nov 18, 2014 | 34.75 | 34.96 | 34.63 | 34.87 | 5,655,497 | +0.09(+0.26%) |
Nov 17, 2014 | 34.58 | 34.86 | 34.56 | 34.78 | 2,604,835 | +0.26(+0.75%) |
Nov 14, 2014 | 34.43 | 34.67 | 34.39 | 34.52 | 4,544,427 | -0.18(-0.53%) |
Nov 13, 2014 | 34.07 | 34.79 | 34.07 | 34.70 | 8,223,345 | +0.67(+1.95%) |
Nov 12, 2014 | 33.77 | 34.10 | 33.71 | 34.04 | 3,828,389 | +0.27(+0.80%) |
Nov 11, 2014 | 33.79 | 33.90 | 33.63 | 33.77 | 4,200,734 | -0.03(-0.07%) |
Nov 10, 2014 | 33.28 | 33.80 | 33.16 | 33.79 | 4,081,996 | +0.50(+1.49%) |
Nov 07, 2014 | 33.14 | 33.36 | 33.09 | 33.30 | 5,451,681 | +0.25(+0.76%) |
Nov 06, 2014 | 33.06 | 33.11 | 32.53 | 33.04 | 5,452,927 | +0.06(+0.17%) |
Nov 05, 2014 | 33.23 | 33.36 | 32.63 | 32.99 | 4,828,712 | -0.14(-0.42%) |
Nov 04, 2014 | 31.98 | 33.47 | 31.98 | 33.12 | 9,398,532 | +1.25(+3.91%) |