Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 34.83 | 34.91 | 34.11 | 34.16 | 4,195,045 | -0.85(-2.41%) |
Jan 29, 2015 | 35.12 | 35.20 | 34.64 | 35.00 | 3,867,890 | -0.09(-0.25%) |
Jan 28, 2015 | 35.89 | 35.98 | 35.04 | 35.09 | 3,302,452 | -0.59(-1.66%) |
Jan 27, 2015 | 35.77 | 35.92 | 35.47 | 35.68 | 2,325,072 | -0.38(-1.06%) |
Jan 26, 2015 | 36.16 | 36.23 | 35.72 | 36.06 | 2,046,226 | -0.15(-0.41%) |
Jan 23, 2015 | 35.91 | 36.29 | 35.78 | 36.21 | 2,753,343 | +0.31(+0.87%) |
Jan 22, 2015 | 35.56 | 35.96 | 35.20 | 35.90 | 2,448,544 | +0.46(+1.29%) |
Jan 21, 2015 | 35.54 | 35.64 | 35.21 | 35.45 | 2,403,892 | -0.14(-0.40%) |
Jan 20, 2015 | 35.78 | 35.78 | 35.23 | 35.59 | 2,107,836 | +0.18(+0.51%) |
Jan 16, 2015 | 35.19 | 35.43 | 35.08 | 35.41 | 3,354,728 | +0.16(+0.47%) |
Jan 15, 2015 | 35.28 | 35.48 | 35.04 | 35.24 | 3,041,913 | -0.04(-0.13%) |
Jan 14, 2015 | 34.98 | 35.31 | 34.73 | 35.29 | 3,276,195 | +0.04(+0.13%) |
Jan 13, 2015 | 35.56 | 35.97 | 34.99 | 35.24 | 2,811,669 | +0.00(+0.00%) |
Jan 12, 2015 | 35.38 | 35.51 | 33.74 | 35.24 | 2,661,733 | -0.04(-0.13%) |
Jan 09, 2015 | 35.36 | 35.60 | 35.13 | 35.29 | 2,594,350 | -0.31(-0.88%) |
Jan 08, 2015 | 35.27 | 35.65 | 35.09 | 35.60 | 2,439,881 | +0.55(+1.56%) |
Jan 07, 2015 | 34.76 | 35.09 | 34.44 | 35.06 | 3,022,091 | +0.63(+1.83%) |
Jan 06, 2015 | 34.67 | 34.91 | 34.25 | 34.43 | 4,340,260 | -0.25(-0.71%) |
Jan 05, 2015 | 34.74 | 35.14 | 34.46 | 34.67 | 6,145,505 | +0.06(+0.17%) |
Jan 02, 2015 | 34.70 | 35.00 | 34.30 | 34.61 | 2,676,162 | +0.05(+0.15%) |
Dec 31, 2014 | 34.91 | 34.56 | 34.56 | 34.56 | 2,541,044 | -0.52(-1.47%) |
Dec 30, 2014 | 35.00 | 35.36 | 34.92 | 35.08 | 2,210,527 | -0.14(-0.39%) |
Dec 29, 2014 | 35.21 | 35.33 | 35.19 | 35.22 | 1,350,042 | -0.11(-0.31%) |
Dec 26, 2014 | 35.39 | 35.58 | 35.30 | 35.33 | 1,085,983 | +0.10(+0.28%) |
Dec 24, 2014 | 35.48 | 35.23 | 35.23 | 35.23 | 882,459 | -0.23(-0.65%) |
Dec 23, 2014 | 35.37 | 35.62 | 35.25 | 35.46 | 2,264,381 | +0.25(+0.72%) |
Dec 22, 2014 | 34.81 | 35.24 | 34.61 | 35.21 | 4,250,874 | +0.55(+1.58%) |
Dec 19, 2014 | 35.39 | 35.69 | 34.52 | 34.66 | 9,031,745 | -1.09(-3.04%) |
Dec 18, 2014 | 35.48 | 35.75 | 35.28 | 35.75 | 5,582,943 | +0.43(+1.21%) |
Dec 17, 2014 | 34.86 | 35.42 | 34.58 | 35.32 | 3,732,326 | +0.57(+1.63%) |
Dec 16, 2014 | 35.00 | 35.36 | 34.72 | 34.75 | 3,785,757 | -0.06(-0.18%) |
Dec 15, 2014 | 34.58 | 35.00 | 34.51 | 34.82 | 4,874,520 | +0.31(+0.89%) |
Dec 12, 2014 | 34.89 | 35.02 | 34.51 | 34.51 | 4,088,024 | -0.57(-1.63%) |
Dec 11, 2014 | 35.08 | 35.53 | 34.97 | 35.08 | 3,658,363 | +0.19(+0.55%) |
Dec 10, 2014 | 34.92 | 35.22 | 34.80 | 34.89 | 3,292,953 | -0.07(-0.21%) |
Dec 09, 2014 | 34.95 | 35.15 | 34.62 | 34.97 | 4,849,380 | -0.30(-0.85%) |
Dec 08, 2014 | 35.48 | 35.54 | 35.15 | 35.27 | 3,537,979 | -0.22(-0.61%) |
Dec 05, 2014 | 35.45 | 35.56 | 35.39 | 35.48 | 3,758,546 | +0.05(+0.15%) |
Dec 04, 2014 | 35.41 | 35.66 | 35.33 | 35.43 | 2,980,969 | -0.04(-0.11%) |
Dec 03, 2014 | 35.54 | 35.55 | 35.37 | 35.47 | 2,879,592 | -0.02(-0.06%) |
Dec 02, 2014 | 35.56 | 35.69 | 35.40 | 35.49 | 3,782,075 | +0.08(+0.23%) |
Dec 01, 2014 | 35.48 | 35.58 | 35.27 | 35.41 | 3,973,476 | -0.08(-0.23%) |
Nov 28, 2014 | 35.00 | 35.75 | 35.00 | 35.49 | 2,888,184 | +0.04(+0.13%) |
Nov 26, 2014 | 35.50 | 35.45 | 35.45 | 35.45 | 2,388,758 | -0.03(-0.08%) |
Nov 25, 2014 | 35.56 | 35.68 | 35.33 | 35.48 | 3,155,389 | -0.03(-0.07%) |
Nov 24, 2014 | 35.60 | 35.63 | 35.44 | 35.50 | 2,654,319 | +0.08(+0.22%) |
Nov 21, 2014 | 35.63 | 35.63 | 35.34 | 35.42 | 3,703,008 | -0.01(-0.02%) |
Nov 20, 2014 | 35.45 | 35.54 | 35.23 | 35.43 | 1,727,505 | -0.02(-0.05%) |
Nov 19, 2014 | 35.55 | 35.56 | 35.18 | 35.45 | 2,819,285 | -0.10(-0.28%) |
Nov 18, 2014 | 35.41 | 35.68 | 35.37 | 35.55 | 2,580,054 | +0.19(+0.55%) |
Nov 17, 2014 | 35.30 | 35.45 | 35.24 | 35.36 | 1,902,041 | +0.00(+0.00%) |
Nov 14, 2014 | 35.56 | 35.56 | 35.12 | 35.36 | 1,522,032 | -0.15(-0.42%) |
Nov 13, 2014 | 35.67 | 35.76 | 35.43 | 35.51 | 2,534,933 | -0.04(-0.13%) |
Nov 12, 2014 | 35.34 | 35.59 | 35.22 | 35.55 | 1,937,531 | +0.16(+0.44%) |
Nov 11, 2014 | 35.48 | 35.57 | 35.20 | 35.39 | 1,815,266 | -0.16(-0.46%) |
Nov 10, 2014 | 35.53 | 35.62 | 35.39 | 35.56 | 2,299,673 | +0.13(+0.36%) |
Nov 07, 2014 | 35.58 | 35.67 | 35.28 | 35.43 | 4,664,186 | -0.18(-0.50%) |
Nov 06, 2014 | 35.78 | 36.08 | 35.58 | 35.61 | 4,124,373 | -0.15(-0.42%) |
Nov 05, 2014 | 35.61 | 35.85 | 35.47 | 35.76 | 3,578,991 | +0.39(+1.10%) |
Nov 04, 2014 | 35.30 | 35.65 | 35.20 | 35.37 | 4,595,561 | +0.14(+0.40%) |