Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 35.55 | 37.03 | 35.44 | 36.33 | 14,848,296 | +0.55(+1.54%) |
Jan 29, 2015 | 36.33 | 36.55 | 35.16 | 35.78 | 16,581,869 | +0.39(+1.11%) |
Jan 28, 2015 | 35.41 | 35.94 | 35.10 | 35.39 | 18,192,440 | +0.19(+0.55%) |
Jan 27, 2015 | 34.90 | 35.45 | 34.69 | 35.19 | 9,594,986 | +0.03(+0.08%) |
Jan 26, 2015 | 34.38 | 35.52 | 34.38 | 35.17 | 14,269,811 | +0.71(+2.05%) |
Jan 23, 2015 | 33.03 | 34.97 | 32.80 | 34.46 | 16,928,424 | +1.48(+4.50%) |
Jan 22, 2015 | 32.98 | 33.09 | 32.19 | 32.98 | 13,134,661 | +0.56(+1.72%) |
Jan 21, 2015 | 32.10 | 32.54 | 31.81 | 32.42 | 10,107,481 | +0.47(+1.46%) |
Jan 20, 2015 | 31.02 | 31.97 | 30.86 | 31.95 | 12,396,176 | +0.76(+2.44%) |
Jan 16, 2015 | 30.71 | 31.42 | 30.64 | 31.19 | 14,022,098 | +0.91(+3.02%) |
Jan 15, 2015 | 31.12 | 31.13 | 29.85 | 30.28 | 15,605,363 | -0.54(-1.76%) |
Jan 14, 2015 | 31.24 | 31.29 | 30.04 | 30.82 | 19,757,056 | -0.75(-2.37%) |
Jan 13, 2015 | 33.15 | 33.34 | 31.28 | 31.57 | 15,911,591 | -0.98(-3.00%) |
Jan 12, 2015 | 33.19 | 33.27 | 32.29 | 32.54 | 10,040,212 | -0.88(-2.63%) |
Jan 09, 2015 | 34.34 | 34.56 | 33.23 | 33.42 | 12,336,626 | -0.94(-2.74%) |
Jan 08, 2015 | 33.04 | 34.43 | 32.81 | 34.36 | 12,988,440 | +1.86(+5.73%) |
Jan 07, 2015 | 33.02 | 33.63 | 32.40 | 32.50 | 12,847,034 | -0.25(-0.78%) |
Jan 06, 2015 | 33.13 | 33.63 | 32.49 | 32.76 | 12,499,115 | -0.41(-1.22%) |
Jan 05, 2015 | 34.24 | 34.24 | 33.04 | 33.16 | 11,200,858 | -1.42(-4.11%) |
Jan 02, 2015 | 34.04 | 34.67 | 33.71 | 34.58 | 8,583,973 | +0.58(+1.70%) |
Dec 31, 2014 | 34.05 | 34.01 | 34.01 | 34.01 | 8,625,971 | -0.14(-0.42%) |
Dec 30, 2014 | 34.11 | 34.58 | 34.06 | 34.15 | 7,519,141 | -0.21(-0.60%) |
Dec 29, 2014 | 34.75 | 35.06 | 34.27 | 34.36 | 7,037,557 | -0.19(-0.56%) |
Dec 26, 2014 | 34.29 | 34.78 | 34.23 | 34.55 | 7,675,631 | +0.34(+1.00%) |
Dec 24, 2014 | 33.69 | 34.20 | 34.20 | 34.20 | 5,308,278 | +0.30(+0.87%) |
Dec 23, 2014 | 33.74 | 34.07 | 33.59 | 33.91 | 7,621,507 | +0.36(+1.06%) |
Dec 22, 2014 | 33.39 | 33.81 | 33.21 | 33.55 | 11,111,354 | -0.03(-0.08%) |
Dec 19, 2014 | 32.43 | 33.61 | 32.41 | 33.58 | 16,540,204 | +1.24(+3.85%) |
Dec 18, 2014 | 33.25 | 33.33 | 31.50 | 32.34 | 19,051,128 | -0.49(-1.51%) |
Dec 17, 2014 | 32.38 | 33.32 | 32.19 | 32.83 | 11,964,427 | +0.52(+1.62%) |
Dec 16, 2014 | 31.44 | 32.96 | 31.15 | 32.31 | 14,019,265 | +0.63(+2.00%) |
Dec 15, 2014 | 31.81 | 32.22 | 31.42 | 31.68 | 9,887,512 | -0.11(-0.35%) |
Dec 12, 2014 | 32.27 | 32.32 | 31.41 | 31.79 | 11,027,738 | -0.37(-1.15%) |
Dec 11, 2014 | 32.14 | 32.84 | 31.93 | 32.16 | 8,235,397 | +0.11(+0.34%) |
Dec 10, 2014 | 32.97 | 33.13 | 31.89 | 32.05 | 14,629,563 | -1.33(-3.99%) |
Dec 09, 2014 | 32.95 | 33.44 | 32.25 | 33.38 | 13,790,182 | +0.33(+1.00%) |
Dec 08, 2014 | 34.01 | 34.21 | 32.93 | 33.05 | 12,170,929 | -1.15(-3.35%) |
Dec 05, 2014 | 35.35 | 35.78 | 34.10 | 34.20 | 12,063,803 | -1.24(-3.51%) |
Dec 04, 2014 | 35.39 | 35.76 | 34.86 | 35.44 | 11,896,792 | -0.09(-0.25%) |
Dec 03, 2014 | 35.02 | 35.79 | 34.99 | 35.53 | 13,632,033 | +0.58(+1.65%) |
Dec 02, 2014 | 33.65 | 35.03 | 33.57 | 34.95 | 12,428,531 | +1.36(+4.05%) |
Dec 01, 2014 | 33.11 | 33.78 | 32.87 | 33.59 | 10,289,178 | +0.20(+0.60%) |
Nov 28, 2014 | 34.40 | 34.45 | 33.17 | 33.39 | 9,802,598 | -1.60(-4.57%) |
Nov 26, 2014 | 35.02 | 34.99 | 34.99 | 34.99 | 6,889,685 | -0.03(-0.08%) |
Nov 25, 2014 | 34.94 | 35.43 | 34.72 | 35.02 | 9,485,271 | +0.12(+0.33%) |
Nov 24, 2014 | 34.46 | 35.28 | 34.45 | 34.91 | 9,572,321 | +0.36(+1.03%) |
Nov 21, 2014 | 34.96 | 35.77 | 34.47 | 34.55 | 16,767,338 | +0.02(+0.06%) |
Nov 20, 2014 | 34.39 | 34.72 | 34.31 | 34.53 | 12,346,714 | +0.10(+0.28%) |
Nov 19, 2014 | 34.45 | 34.54 | 33.92 | 34.43 | 8,649,625 | +0.04(+0.12%) |
Nov 18, 2014 | 34.14 | 34.62 | 34.09 | 34.39 | 8,614,115 | +0.23(+0.68%) |
Nov 17, 2014 | 33.97 | 34.29 | 33.72 | 34.16 | 8,359,628 | +0.33(+0.99%) |
Nov 14, 2014 | 34.03 | 34.30 | 33.65 | 33.82 | 10,560,200 | -0.12(-0.34%) |
Nov 13, 2014 | 34.98 | 35.01 | 33.61 | 33.94 | 14,562,111 | -1.13(-3.21%) |
Nov 12, 2014 | 34.85 | 35.35 | 34.80 | 35.07 | 8,158,716 | +0.12(+0.33%) |
Nov 11, 2014 | 34.59 | 35.05 | 34.31 | 34.95 | 8,064,791 | +0.39(+1.13%) |
Nov 10, 2014 | 35.07 | 35.17 | 34.33 | 34.56 | 9,078,373 | -0.09(-0.26%) |
Nov 07, 2014 | 34.34 | 34.70 | 34.25 | 34.65 | 9,681,726 | +0.33(+0.96%) |
Nov 06, 2014 | 34.08 | 34.62 | 33.97 | 34.32 | 9,908,332 | +0.41(+1.21%) |
Nov 05, 2014 | 34.68 | 34.74 | 33.43 | 33.91 | 14,650,896 | -0.68(-1.96%) |
Nov 04, 2014 | 34.34 | 34.90 | 33.82 | 34.59 | 12,855,515 | +0.20(+0.58%) |