Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 36.17 | 36.26 | 35.66 | 35.66 | 1,723,272 | -0.77(-2.12%) |
Jan 29, 2015 | 36.15 | 36.46 | 35.97 | 36.43 | 1,241,326 | +0.47(+1.30%) |
Jan 28, 2015 | 36.30 | 36.45 | 35.92 | 35.97 | 1,410,968 | -0.18(-0.50%) |
Jan 27, 2015 | 36.11 | 36.29 | 35.84 | 36.15 | 993,179 | -0.32(-0.88%) |
Jan 26, 2015 | 36.19 | 36.48 | 36.09 | 36.47 | 1,865,339 | +0.34(+0.93%) |
Jan 23, 2015 | 36.65 | 36.72 | 36.09 | 36.13 | 1,322,675 | -0.62(-1.68%) |
Jan 22, 2015 | 36.35 | 36.76 | 35.96 | 36.75 | 1,627,950 | +0.48(+1.34%) |
Jan 21, 2015 | 36.13 | 36.29 | 35.79 | 36.27 | 1,540,474 | -0.09(-0.24%) |
Jan 20, 2015 | 36.35 | 36.44 | 35.99 | 36.35 | 1,566,432 | +0.07(+0.18%) |
Jan 16, 2015 | 35.62 | 36.31 | 35.57 | 36.29 | 1,532,446 | +0.67(+1.88%) |
Jan 15, 2015 | 35.53 | 35.76 | 35.34 | 35.62 | 1,378,106 | +0.29(+0.81%) |
Jan 14, 2015 | 34.85 | 35.42 | 34.80 | 35.33 | 1,367,478 | +0.22(+0.63%) |
Jan 13, 2015 | 35.25 | 35.56 | 34.86 | 35.11 | 1,434,013 | +0.08(+0.23%) |
Jan 12, 2015 | 35.14 | 35.37 | 34.91 | 35.03 | 1,104,580 | -0.10(-0.29%) |
Jan 09, 2015 | 35.26 | 35.37 | 34.98 | 35.13 | 2,252,449 | -0.11(-0.33%) |
Jan 08, 2015 | 34.77 | 35.35 | 34.68 | 35.25 | 1,889,659 | +0.68(+1.98%) |
Jan 07, 2015 | 34.38 | 34.58 | 34.11 | 34.57 | 1,231,254 | +0.38(+1.12%) |
Jan 06, 2015 | 34.60 | 34.68 | 34.13 | 34.18 | 1,588,730 | -0.29(-0.83%) |
Jan 05, 2015 | 34.68 | 34.90 | 34.40 | 34.47 | 1,260,402 | -0.39(-1.11%) |
Jan 02, 2015 | 34.78 | 34.90 | 34.57 | 34.86 | 1,222,549 | +0.12(+0.36%) |
Dec 31, 2014 | 35.07 | 34.73 | 34.73 | 34.73 | 2,133,805 | -0.37(-1.04%) |
Dec 30, 2014 | 35.25 | 35.46 | 35.09 | 35.10 | 836,005 | -0.20(-0.57%) |
Dec 29, 2014 | 35.29 | 35.53 | 35.26 | 35.30 | 707,200 | -0.04(-0.10%) |
Dec 26, 2014 | 35.50 | 35.58 | 35.31 | 35.34 | 565,442 | +0.01(+0.02%) |
Dec 24, 2014 | 35.34 | 35.33 | 35.33 | 35.33 | 1,020,614 | -0.16(-0.46%) |
Dec 23, 2014 | 35.27 | 35.58 | 34.99 | 35.49 | 1,926,401 | +0.82(+2.35%) |
Dec 22, 2014 | 34.54 | 34.84 | 34.45 | 34.68 | 1,084,229 | +0.10(+0.29%) |
Dec 19, 2014 | 34.54 | 34.76 | 34.46 | 34.57 | 2,406,832 | +0.03(+0.09%) |
Dec 18, 2014 | 34.23 | 34.56 | 34.01 | 34.54 | 1,256,392 | +0.57(+1.69%) |
Dec 17, 2014 | 33.47 | 34.05 | 33.22 | 33.97 | 1,845,846 | +0.55(+1.65%) |
Dec 16, 2014 | 33.25 | 33.84 | 32.98 | 33.42 | 1,801,493 | -0.04(-0.13%) |
Dec 15, 2014 | 33.61 | 33.91 | 33.28 | 33.46 | 1,361,170 | -0.03(-0.09%) |
Dec 12, 2014 | 33.69 | 34.07 | 33.48 | 33.49 | 1,356,425 | -0.35(-1.04%) |
Dec 11, 2014 | 33.76 | 34.11 | 33.67 | 33.85 | 1,393,197 | +0.01(+0.04%) |
Dec 10, 2014 | 34.14 | 34.23 | 33.83 | 33.83 | 1,047,643 | -0.20(-0.58%) |
Dec 09, 2014 | 33.90 | 34.10 | 33.68 | 34.03 | 1,176,896 | -0.10(-0.28%) |
Dec 08, 2014 | 33.97 | 34.32 | 33.78 | 34.13 | 1,689,368 | +0.26(+0.78%) |
Dec 05, 2014 | 33.63 | 33.89 | 33.50 | 33.86 | 1,277,676 | +0.23(+0.68%) |
Dec 04, 2014 | 33.40 | 33.64 | 33.27 | 33.64 | 1,732,641 | +0.29(+0.86%) |
Dec 03, 2014 | 33.42 | 33.48 | 33.15 | 33.35 | 1,138,711 | -0.03(-0.09%) |
Dec 02, 2014 | 33.49 | 33.64 | 33.26 | 33.38 | 1,244,772 | -0.11(-0.34%) |
Dec 01, 2014 | 33.60 | 33.86 | 33.45 | 33.49 | 1,317,745 | -0.31(-0.93%) |
Nov 28, 2014 | 33.08 | 33.84 | 33.08 | 33.81 | 925,872 | +0.79(+2.39%) |
Nov 26, 2014 | 32.92 | 33.02 | 33.02 | 33.02 | 1,065,541 | +0.12(+0.36%) |
Nov 25, 2014 | 32.89 | 32.92 | 32.72 | 32.90 | 1,306,391 | +0.06(+0.19%) |
Nov 24, 2014 | 33.05 | 33.05 | 32.72 | 32.84 | 1,176,465 | -0.00(-0.01%) |
Nov 21, 2014 | 33.12 | 33.16 | 32.82 | 32.84 | 1,075,997 | -0.04(-0.13%) |
Nov 20, 2014 | 32.99 | 33.02 | 32.79 | 32.89 | 1,099,336 | -0.19(-0.57%) |
Nov 19, 2014 | 32.89 | 33.08 | 32.58 | 33.08 | 1,326,226 | +0.36(+1.10%) |
Nov 18, 2014 | 32.56 | 32.76 | 32.44 | 32.71 | 1,276,076 | +0.15(+0.46%) |
Nov 17, 2014 | 32.41 | 32.59 | 32.33 | 32.56 | 1,010,467 | +0.16(+0.49%) |
Nov 14, 2014 | 32.75 | 32.75 | 32.36 | 32.41 | 784,965 | -0.32(-0.98%) |
Nov 13, 2014 | 32.83 | 32.97 | 32.71 | 32.73 | 917,740 | -0.04(-0.11%) |
Nov 12, 2014 | 32.65 | 32.76 | 32.52 | 32.76 | 980,810 | +0.11(+0.34%) |
Nov 11, 2014 | 32.47 | 32.78 | 32.35 | 32.65 | 1,030,802 | +0.27(+0.83%) |
Nov 10, 2014 | 32.39 | 32.56 | 32.22 | 32.38 | 1,226,098 | +0.09(+0.29%) |
Nov 07, 2014 | 32.19 | 32.35 | 31.97 | 32.29 | 1,249,079 | +0.10(+0.32%) |
Nov 06, 2014 | 32.28 | 32.45 | 32.17 | 32.19 | 1,647,425 | +0.05(+0.15%) |
Nov 05, 2014 | 32.44 | 32.44 | 32.00 | 32.14 | 1,740,753 | -0.14(-0.42%) |
Nov 04, 2014 | 31.71 | 32.31 | 31.57 | 32.28 | 1,736,233 | +0.63(+2.00%) |