Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 35.45 | 35.86 | 35.17 | 35.36 | 1,530,313 | -0.39(-1.09%) |
Jan 29, 2015 | 35.79 | 36.28 | 34.92 | 35.75 | 1,510,054 | -0.08(-0.22%) |
Jan 28, 2015 | 37.35 | 37.47 | 35.58 | 35.83 | 2,153,300 | -1.03(-2.79%) |
Jan 27, 2015 | 37.52 | 37.84 | 36.84 | 36.86 | 2,423,525 | -1.16(-3.05%) |
Jan 26, 2015 | 36.81 | 38.08 | 36.63 | 38.02 | 2,455,355 | +1.21(+3.29%) |
Jan 23, 2015 | 36.56 | 37.09 | 36.07 | 36.81 | 2,339,708 | +0.20(+0.55%) |
Jan 22, 2015 | 34.06 | 36.65 | 33.91 | 36.61 | 4,524,272 | +2.73(+8.06%) |
Jan 21, 2015 | 34.15 | 34.99 | 32.65 | 33.88 | 9,759,763 | +1.54(+4.76%) |
Jan 20, 2015 | 31.30 | 32.79 | 30.57 | 32.34 | 6,218,385 | +1.44(+4.66%) |
Jan 16, 2015 | 29.70 | 31.16 | 29.68 | 30.90 | 2,042,530 | +1.08(+3.62%) |
Jan 15, 2015 | 30.00 | 30.66 | 29.73 | 29.82 | 1,511,157 | -0.15(-0.50%) |
Jan 14, 2015 | 31.17 | 31.44 | 29.21 | 29.97 | 2,727,810 | -1.56(-4.95%) |
Jan 13, 2015 | 32.06 | 32.64 | 31.09 | 31.53 | 1,306,022 | -0.34(-1.07%) |
Jan 12, 2015 | 31.73 | 32.00 | 30.99 | 31.87 | 1,184,457 | +0.03(+0.08%) |
Jan 09, 2015 | 31.80 | 32.11 | 31.44 | 31.84 | 1,178,353 | +0.20(+0.62%) |
Jan 08, 2015 | 30.67 | 31.85 | 30.67 | 31.65 | 1,282,579 | +1.21(+3.98%) |
Jan 07, 2015 | 30.04 | 30.62 | 29.70 | 30.44 | 1,243,556 | +0.69(+2.32%) |
Jan 06, 2015 | 30.74 | 30.74 | 29.25 | 29.75 | 3,531,118 | -0.92(-3.00%) |
Jan 05, 2015 | 32.24 | 32.24 | 30.46 | 30.67 | 1,475,230 | -1.40(-4.37%) |
Jan 02, 2015 | 32.44 | 32.84 | 31.75 | 32.07 | 1,344,709 | -0.15(-0.47%) |
Dec 31, 2014 | 31.82 | 32.22 | 32.22 | 32.22 | 1,316,900 | +0.41(+1.29%) |
Dec 30, 2014 | 31.65 | 32.50 | 31.65 | 31.81 | 1,250,633 | -0.05(-0.16%) |
Dec 29, 2014 | 31.92 | 32.45 | 31.64 | 31.86 | 1,293,188 | -0.13(-0.41%) |
Dec 26, 2014 | 32.79 | 32.97 | 31.85 | 31.99 | 1,109,731 | -0.65(-1.99%) |
Dec 24, 2014 | 32.52 | 32.64 | 32.64 | 32.64 | 714,400 | +0.08(+0.25%) |
Dec 23, 2014 | 32.23 | 33.39 | 32.17 | 32.56 | 2,105,518 | +0.43(+1.34%) |
Dec 22, 2014 | 31.22 | 32.26 | 31.11 | 32.13 | 1,650,953 | +0.92(+2.95%) |
Dec 19, 2014 | 31.04 | 31.39 | 30.71 | 31.21 | 3,034,797 | +0.31(+1.00%) |
Dec 18, 2014 | 30.55 | 31.40 | 30.55 | 30.90 | 1,787,995 | +0.74(+2.45%) |
Dec 17, 2014 | 30.05 | 30.35 | 29.59 | 30.16 | 4,308,416 | +0.13(+0.43%) |
Dec 16, 2014 | 30.17 | 31.28 | 29.99 | 30.03 | 2,142,983 | -0.24(-0.79%) |
Dec 15, 2014 | 30.34 | 30.88 | 29.84 | 30.27 | 2,047,883 | +0.11(+0.36%) |
Dec 12, 2014 | 30.16 | 30.73 | 29.54 | 30.16 | 2,464,833 | -0.17(-0.56%) |
Dec 11, 2014 | 31.57 | 31.74 | 30.28 | 30.33 | 3,571,965 | -1.40(-4.40%) |
Dec 10, 2014 | 31.48 | 32.01 | 31.48 | 31.73 | 2,514,060 | -0.05(-0.17%) |
Dec 09, 2014 | 31.00 | 32.00 | 30.62 | 31.78 | 2,412,586 | +0.26(+0.82%) |
Dec 08, 2014 | 34.20 | 34.21 | 31.45 | 31.52 | 4,061,728 | -2.75(-8.02%) |
Dec 05, 2014 | 34.08 | 34.54 | 33.93 | 34.27 | 1,805,804 | +0.34(+1.00%) |
Dec 04, 2014 | 35.25 | 35.35 | 33.90 | 33.93 | 2,406,980 | -1.29(-3.66%) |
Dec 03, 2014 | 34.05 | 35.68 | 34.05 | 35.22 | 2,254,574 | +1.05(+3.07%) |
Dec 02, 2014 | 34.32 | 34.80 | 33.76 | 34.17 | 2,440,663 | -0.11(-0.32%) |
Dec 01, 2014 | 36.08 | 36.23 | 34.05 | 34.28 | 2,987,395 | -2.06(-5.67%) |
Nov 28, 2014 | 36.77 | 37.00 | 35.83 | 36.34 | 1,274,923 | -0.40(-1.09%) |
Nov 26, 2014 | 36.44 | 36.74 | 36.74 | 36.74 | 1,953,900 | +0.28(+0.77%) |
Nov 25, 2014 | 36.76 | 36.95 | 36.17 | 36.46 | 2,154,907 | -0.10(-0.27%) |
Nov 24, 2014 | 35.36 | 36.60 | 35.33 | 36.56 | 2,835,487 | +1.05(+2.96%) |
Nov 21, 2014 | 35.20 | 35.97 | 35.02 | 35.51 | 2,415,741 | +0.71(+2.04%) |
Nov 20, 2014 | 34.95 | 35.11 | 34.55 | 34.80 | 2,184,514 | -0.34(-0.97%) |
Nov 19, 2014 | 35.10 | 35.45 | 34.64 | 35.14 | 1,676,343 | +0.04(+0.11%) |
Nov 18, 2014 | 35.11 | 35.99 | 35.06 | 35.10 | 2,341,350 | +0.05(+0.13%) |
Nov 17, 2014 | 35.34 | 35.68 | 34.41 | 35.05 | 2,602,109 | -0.52(-1.45%) |
Nov 14, 2014 | 35.08 | 35.70 | 34.54 | 35.57 | 2,629,615 | +0.50(+1.43%) |
Nov 13, 2014 | 34.99 | 37.15 | 34.65 | 35.07 | 5,138,011 | +0.19(+0.54%) |
Nov 12, 2014 | 33.64 | 35.00 | 33.24 | 34.88 | 3,936,365 | +0.96(+2.83%) |
Nov 11, 2014 | 33.63 | 34.15 | 33.36 | 33.92 | 1,761,495 | +0.25(+0.73%) |
Nov 10, 2014 | 32.67 | 33.80 | 32.63 | 33.67 | 2,774,105 | +1.05(+3.23%) |
Nov 07, 2014 | 32.43 | 32.95 | 32.20 | 32.62 | 2,398,737 | +0.13(+0.40%) |
Nov 06, 2014 | 32.62 | 33.05 | 32.09 | 32.49 | 2,182,033 | -0.13(-0.41%) |
Nov 05, 2014 | 32.43 | 32.95 | 31.82 | 32.62 | 2,474,593 | +0.34(+1.04%) |
Nov 04, 2014 | 31.91 | 32.86 | 31.91 | 32.29 | 2,015,922 | +0.22(+0.69%) |