Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 35.11 | 35.19 | 34.39 | 34.44 | 4,161,122 | -0.85(-2.41%) |
Jan 29, 2015 | 35.40 | 35.49 | 34.92 | 35.29 | 3,836,612 | -0.09(-0.25%) |
Jan 28, 2015 | 36.19 | 36.27 | 35.32 | 35.38 | 3,275,747 | -0.60(-1.66%) |
Jan 27, 2015 | 36.06 | 36.22 | 35.76 | 35.97 | 2,306,270 | -0.38(-1.06%) |
Jan 26, 2015 | 36.46 | 36.53 | 36.01 | 36.36 | 2,029,679 | -0.15(-0.41%) |
Jan 23, 2015 | 36.20 | 36.59 | 36.07 | 36.51 | 2,731,079 | +0.31(+0.87%) |
Jan 22, 2015 | 35.85 | 36.26 | 35.49 | 36.20 | 2,428,744 | +0.46(+1.29%) |
Jan 21, 2015 | 35.83 | 35.93 | 35.50 | 35.73 | 2,384,453 | -0.14(-0.40%) |
Jan 20, 2015 | 36.07 | 36.07 | 35.52 | 35.88 | 2,090,791 | +0.18(+0.51%) |
Jan 16, 2015 | 35.48 | 35.72 | 35.36 | 35.70 | 3,327,600 | +0.17(+0.47%) |
Jan 15, 2015 | 35.57 | 35.77 | 35.33 | 35.53 | 3,017,314 | -0.05(-0.13%) |
Jan 14, 2015 | 35.27 | 35.60 | 35.02 | 35.58 | 3,249,702 | +0.05(+0.13%) |
Jan 13, 2015 | 35.85 | 36.26 | 35.27 | 35.53 | 2,788,933 | +0.00(+0.00%) |
Jan 12, 2015 | 35.67 | 35.80 | 34.01 | 35.53 | 2,640,209 | -0.05(-0.13%) |
Jan 09, 2015 | 35.65 | 35.89 | 35.42 | 35.58 | 2,573,371 | -0.32(-0.88%) |
Jan 08, 2015 | 35.56 | 35.94 | 35.38 | 35.89 | 2,420,151 | +0.55(+1.56%) |
Jan 07, 2015 | 35.04 | 35.37 | 34.72 | 35.34 | 2,997,653 | +0.63(+1.83%) |
Jan 06, 2015 | 34.95 | 35.19 | 34.53 | 34.71 | 4,305,162 | -0.25(-0.71%) |
Jan 05, 2015 | 35.03 | 35.43 | 34.74 | 34.96 | 6,095,809 | +0.06(+0.17%) |
Jan 02, 2015 | 34.99 | 35.29 | 34.58 | 34.90 | 2,654,522 | +0.05(+0.15%) |
Dec 31, 2014 | 35.19 | 34.84 | 34.84 | 34.84 | 2,520,496 | -0.52(-1.47%) |
Dec 30, 2014 | 35.28 | 35.64 | 35.21 | 35.36 | 2,192,651 | -0.14(-0.39%) |
Dec 29, 2014 | 35.49 | 35.61 | 35.48 | 35.50 | 1,339,125 | -0.11(-0.31%) |
Dec 26, 2014 | 35.68 | 35.87 | 35.59 | 35.61 | 1,077,201 | +0.10(+0.28%) |
Dec 24, 2014 | 35.76 | 35.52 | 35.52 | 35.52 | 875,323 | -0.23(-0.65%) |
Dec 23, 2014 | 35.66 | 35.91 | 35.54 | 35.75 | 2,246,071 | +0.26(+0.72%) |
Dec 22, 2014 | 35.09 | 35.52 | 34.89 | 35.49 | 4,216,500 | +0.55(+1.58%) |
Dec 19, 2014 | 35.67 | 35.98 | 34.80 | 34.94 | 8,958,710 | -1.09(-3.04%) |
Dec 18, 2014 | 35.77 | 36.04 | 35.57 | 36.04 | 5,537,797 | +0.43(+1.21%) |
Dec 17, 2014 | 35.15 | 35.70 | 34.87 | 35.61 | 3,702,144 | +0.57(+1.63%) |
Dec 16, 2014 | 35.28 | 35.64 | 35.00 | 35.04 | 3,755,143 | -0.06(-0.18%) |
Dec 15, 2014 | 34.86 | 35.29 | 34.79 | 35.10 | 4,835,102 | +0.31(+0.89%) |
Dec 12, 2014 | 35.18 | 35.30 | 34.79 | 34.79 | 4,054,966 | -0.58(-1.63%) |
Dec 11, 2014 | 35.36 | 35.82 | 35.26 | 35.37 | 3,628,779 | +0.19(+0.55%) |
Dec 10, 2014 | 35.21 | 35.50 | 35.09 | 35.18 | 3,266,324 | -0.08(-0.21%) |
Dec 09, 2014 | 35.24 | 35.43 | 34.90 | 35.25 | 4,810,165 | -0.30(-0.85%) |
Dec 08, 2014 | 35.77 | 35.83 | 35.43 | 35.55 | 3,509,369 | -0.22(-0.61%) |
Dec 05, 2014 | 35.74 | 35.85 | 35.68 | 35.77 | 3,728,152 | +0.05(+0.15%) |
Dec 04, 2014 | 35.70 | 35.95 | 35.61 | 35.72 | 2,956,863 | -0.04(-0.11%) |
Dec 03, 2014 | 35.83 | 35.84 | 35.66 | 35.76 | 2,856,306 | -0.02(-0.06%) |
Dec 02, 2014 | 35.85 | 35.98 | 35.69 | 35.78 | 3,751,492 | +0.08(+0.23%) |
Dec 01, 2014 | 35.76 | 35.87 | 35.55 | 35.70 | 3,941,345 | -0.08(-0.23%) |
Nov 28, 2014 | 35.28 | 36.04 | 35.28 | 35.78 | 2,864,828 | +0.05(+0.13%) |
Nov 26, 2014 | 35.79 | 35.73 | 35.73 | 35.73 | 2,369,441 | -0.03(-0.08%) |
Nov 25, 2014 | 35.85 | 35.97 | 35.61 | 35.76 | 3,129,873 | -0.03(-0.07%) |
Nov 24, 2014 | 35.89 | 35.92 | 35.73 | 35.79 | 2,632,855 | +0.08(+0.22%) |
Nov 21, 2014 | 35.92 | 35.92 | 35.63 | 35.71 | 3,673,064 | -0.01(-0.02%) |
Nov 20, 2014 | 35.74 | 35.83 | 35.52 | 35.72 | 1,713,536 | -0.02(-0.05%) |
Nov 19, 2014 | 35.84 | 35.85 | 35.47 | 35.74 | 2,796,487 | -0.10(-0.28%) |
Nov 18, 2014 | 35.70 | 35.97 | 35.66 | 35.84 | 2,559,190 | +0.20(+0.55%) |
Nov 17, 2014 | 35.59 | 35.73 | 35.53 | 35.64 | 1,886,661 | +0.00(+0.00%) |
Nov 14, 2014 | 35.85 | 35.85 | 35.40 | 35.64 | 1,509,724 | -0.15(-0.42%) |
Nov 13, 2014 | 35.96 | 36.05 | 35.72 | 35.80 | 2,514,434 | -0.05(-0.13%) |
Nov 12, 2014 | 35.63 | 35.88 | 35.51 | 35.84 | 1,921,863 | +0.16(+0.44%) |
Nov 11, 2014 | 35.77 | 35.86 | 35.49 | 35.68 | 1,800,587 | -0.17(-0.46%) |
Nov 10, 2014 | 35.82 | 35.91 | 35.67 | 35.85 | 2,281,077 | +0.13(+0.36%) |
Nov 07, 2014 | 35.87 | 35.96 | 35.57 | 35.72 | 4,626,469 | -0.18(-0.50%) |
Nov 06, 2014 | 36.07 | 36.38 | 35.87 | 35.90 | 4,091,022 | -0.15(-0.42%) |
Nov 05, 2014 | 35.90 | 36.14 | 35.76 | 36.05 | 3,550,049 | +0.39(+1.10%) |
Nov 04, 2014 | 35.59 | 35.94 | 35.49 | 35.66 | 4,558,399 | +0.14(+0.40%) |