Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 31.70 | 32.04 | 31.19 | 31.39 | 2,538,057 | +0.26(+0.84%) |
Jan 29, 2015 | 31.98 | 32.00 | 30.79 | 31.13 | 3,243,050 | -0.86(-2.69%) |
Jan 28, 2015 | 32.70 | 32.80 | 31.99 | 31.99 | 1,882,547 | -0.26(-0.81%) |
Jan 27, 2015 | 33.24 | 33.43 | 32.22 | 32.25 | 2,413,952 | -1.55(-4.59%) |
Jan 26, 2015 | 32.92 | 34.08 | 32.83 | 33.80 | 1,706,403 | +0.79(+2.39%) |
Jan 23, 2015 | 34.15 | 34.15 | 32.85 | 33.01 | 2,151,174 | -1.25(-3.65%) |
Jan 22, 2015 | 33.69 | 34.46 | 33.23 | 34.26 | 1,291,447 | +0.88(+2.64%) |
Jan 21, 2015 | 33.71 | 33.94 | 33.10 | 33.38 | 1,843,968 | -0.38(-1.13%) |
Jan 20, 2015 | 34.43 | 34.63 | 33.50 | 33.76 | 1,400,435 | -0.50(-1.46%) |
Jan 16, 2015 | 34.04 | 34.31 | 33.54 | 34.26 | 1,615,859 | +0.09(+0.26%) |
Jan 15, 2015 | 35.51 | 35.70 | 34.13 | 34.17 | 1,519,813 | -1.33(-3.75%) |
Jan 14, 2015 | 35.30 | 35.82 | 34.82 | 35.50 | 1,255,256 | -0.44(-1.22%) |
Jan 13, 2015 | 36.25 | 36.97 | 35.45 | 35.94 | 1,435,635 | -0.24(-0.66%) |
Jan 12, 2015 | 37.25 | 37.30 | 36.13 | 36.18 | 1,369,413 | -1.06(-2.85%) |
Jan 09, 2015 | 37.64 | 37.65 | 36.96 | 37.24 | 682,653 | -0.27(-0.72%) |
Jan 08, 2015 | 37.19 | 37.75 | 37.10 | 37.51 | 1,191,627 | +0.63(+1.71%) |
Jan 07, 2015 | 36.76 | 37.39 | 36.38 | 36.88 | 1,787,596 | +0.38(+1.04%) |
Jan 06, 2015 | 36.92 | 37.00 | 35.85 | 36.50 | 2,364,419 | -0.46(-1.24%) |
Jan 05, 2015 | 36.94 | 37.12 | 36.35 | 36.96 | 1,745,464 | -0.39(-1.04%) |
Jan 02, 2015 | 37.39 | 37.67 | 36.51 | 37.35 | 1,189,667 | +0.15(+0.40%) |
Dec 31, 2014 | 37.52 | 37.20 | 37.20 | 37.20 | 810,500 | -0.11(-0.29%) |
Dec 30, 2014 | 37.55 | 37.93 | 37.30 | 37.31 | 724,397 | -0.42(-1.11%) |
Dec 29, 2014 | 38.08 | 38.11 | 37.39 | 37.73 | 947,446 | -0.37(-0.97%) |
Dec 26, 2014 | 37.91 | 38.28 | 37.62 | 38.10 | 729,835 | +0.55(+1.46%) |
Dec 24, 2014 | 38.38 | 37.55 | 37.55 | 37.55 | 669,400 | -0.83(-2.16%) |
Dec 23, 2014 | 38.00 | 38.63 | 37.67 | 38.38 | 2,623,582 | +0.50(+1.32%) |
Dec 22, 2014 | 37.32 | 37.99 | 37.26 | 37.88 | 2,051,956 | +0.66(+1.77%) |
Dec 19, 2014 | 37.17 | 37.86 | 36.92 | 37.22 | 2,827,996 | +0.08(+0.22%) |
Dec 18, 2014 | 37.96 | 38.25 | 36.80 | 37.14 | 3,276,096 | -0.29(-0.77%) |
Dec 17, 2014 | 35.40 | 37.60 | 35.12 | 37.43 | 5,234,116 | +3.09(+9.00%) |
Dec 16, 2014 | 33.25 | 34.98 | 32.88 | 34.34 | 6,679,160 | +1.28(+3.87%) |
Dec 15, 2014 | 34.41 | 34.55 | 32.90 | 33.06 | 4,197,968 | +0.05(+0.15%) |
Dec 12, 2014 | 34.02 | 34.09 | 32.77 | 33.01 | 2,330,529 | -1.47(-4.26%) |
Dec 11, 2014 | 34.37 | 35.05 | 34.33 | 34.48 | 1,258,702 | +0.35(+1.03%) |
Dec 10, 2014 | 34.72 | 35.02 | 33.99 | 34.13 | 1,656,169 | -0.81(-2.32%) |
Dec 09, 2014 | 34.26 | 34.99 | 33.77 | 34.94 | 1,453,288 | +0.31(+0.90%) |
Dec 08, 2014 | 35.55 | 35.74 | 33.90 | 34.63 | 2,638,277 | -1.16(-3.24%) |
Dec 05, 2014 | 36.08 | 36.45 | 35.70 | 35.79 | 1,624,458 | -0.17(-0.47%) |
Dec 04, 2014 | 36.04 | 36.53 | 35.66 | 35.96 | 1,241,079 | +0.15(+0.42%) |
Dec 03, 2014 | 35.09 | 36.05 | 35.01 | 35.81 | 1,165,614 | +0.73(+2.08%) |
Dec 02, 2014 | 34.79 | 35.25 | 34.78 | 35.08 | 1,120,541 | +0.29(+0.83%) |
Dec 01, 2014 | 35.55 | 35.60 | 34.21 | 34.79 | 2,193,767 | -0.87(-2.44%) |
Nov 28, 2014 | 36.43 | 36.49 | 35.41 | 35.66 | 778,598 | -0.61(-1.68%) |
Nov 26, 2014 | 36.58 | 36.27 | 36.27 | 36.27 | 939,700 | -0.18(-0.49%) |
Nov 25, 2014 | 36.68 | 36.98 | 36.25 | 36.45 | 1,079,911 | -0.20(-0.55%) |
Nov 24, 2014 | 36.18 | 36.85 | 36.12 | 36.65 | 1,363,935 | +0.58(+1.61%) |
Nov 21, 2014 | 37.25 | 37.25 | 35.85 | 36.07 | 2,812,452 | -0.73(-1.98%) |
Nov 20, 2014 | 36.31 | 37.11 | 36.28 | 36.80 | 821,667 | +0.21(+0.57%) |
Nov 19, 2014 | 36.91 | 36.94 | 36.27 | 36.59 | 1,049,643 | -0.40(-1.08%) |
Nov 18, 2014 | 36.47 | 37.21 | 36.37 | 36.99 | 1,330,888 | +0.61(+1.68%) |
Nov 17, 2014 | 36.39 | 36.80 | 36.25 | 36.38 | 852,985 | -0.07(-0.19%) |
Nov 14, 2014 | 36.69 | 36.84 | 36.34 | 36.45 | 904,769 | -0.23(-0.63%) |
Nov 13, 2014 | 37.10 | 37.56 | 36.31 | 36.68 | 943,842 | -0.31(-0.84%) |
Nov 12, 2014 | 37.11 | 37.14 | 36.52 | 36.99 | 642,198 | -0.05(-0.13%) |
Nov 11, 2014 | 37.08 | 37.20 | 36.75 | 37.04 | 534,314 | -0.04(-0.11%) |
Nov 10, 2014 | 36.52 | 37.30 | 36.50 | 37.08 | 1,010,604 | +0.52(+1.42%) |
Nov 07, 2014 | 36.98 | 37.33 | 36.45 | 36.56 | 1,618,599 | -0.42(-1.14%) |
Nov 06, 2014 | 37.14 | 37.32 | 36.69 | 36.98 | 1,257,601 | -0.17(-0.46%) |
Nov 05, 2014 | 37.65 | 37.84 | 37.06 | 37.15 | 956,363 | -0.20(-0.54%) |
Nov 04, 2014 | 37.20 | 37.75 | 37.13 | 37.35 | 1,456,507 | +0.16(+0.43%) |