Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 33.12 | 33.22 | 32.62 | 32.65 | 36,866,280 | -0.91(-2.71%) |
Jan 29, 2015 | 33.55 | 33.63 | 33.15 | 33.56 | 15,138,819 | +0.22(+0.66%) |
Jan 28, 2015 | 33.73 | 33.74 | 33.30 | 33.34 | 20,909,972 | -0.62(-1.82%) |
Jan 27, 2015 | 33.75 | 34.05 | 33.70 | 33.96 | 20,666,402 | -0.67(-1.92%) |
Jan 26, 2015 | 34.52 | 34.72 | 34.46 | 34.62 | 12,292,152 | -0.02(-0.05%) |
Jan 23, 2015 | 34.58 | 34.75 | 34.58 | 34.64 | 14,267,372 | -0.09(-0.25%) |
Jan 22, 2015 | 34.28 | 34.74 | 34.12 | 34.73 | 25,924,320 | +0.61(+1.79%) |
Jan 21, 2015 | 33.69 | 34.17 | 33.67 | 34.12 | 24,872,162 | +1.05(+3.18%) |
Jan 20, 2015 | 33.06 | 33.11 | 32.94 | 33.06 | 23,496,764 | -0.36(-1.09%) |
Jan 16, 2015 | 33.08 | 33.45 | 33.04 | 33.43 | 29,018,756 | -0.20(-0.59%) |
Jan 15, 2015 | 33.98 | 34.06 | 33.59 | 33.63 | 19,101,830 | +0.33(+1.00%) |
Jan 14, 2015 | 33.32 | 33.49 | 33.09 | 33.29 | 22,020,340 | -0.36(-1.06%) |
Jan 13, 2015 | 33.78 | 33.93 | 33.24 | 33.65 | 27,325,904 | +0.48(+1.43%) |
Jan 12, 2015 | 33.51 | 33.55 | 33.13 | 33.17 | 14,816,961 | -0.30(-0.90%) |
Jan 09, 2015 | 33.72 | 33.75 | 33.38 | 33.48 | 22,691,582 | -0.13(-0.38%) |
Jan 08, 2015 | 33.54 | 33.74 | 33.51 | 33.60 | 18,018,540 | +0.27(+0.81%) |
Jan 07, 2015 | 33.22 | 33.38 | 33.05 | 33.33 | 27,444,390 | +0.86(+2.63%) |
Jan 06, 2015 | 32.86 | 32.94 | 32.32 | 32.48 | 29,871,258 | -0.40(-1.23%) |
Jan 05, 2015 | 33.23 | 33.25 | 32.79 | 32.88 | 25,199,896 | -0.12(-0.36%) |
Jan 02, 2015 | 33.35 | 33.37 | 32.96 | 33.00 | 20,055,650 | +0.05(+0.14%) |
Dec 31, 2014 | 33.11 | 32.95 | 32.95 | 32.95 | 14,964,685 | +0.53(+1.64%) |
Dec 30, 2014 | 32.46 | 32.60 | 32.40 | 32.42 | 16,263,212 | -0.51(-1.54%) |
Dec 29, 2014 | 32.99 | 33.08 | 32.91 | 32.93 | 14,900,109 | -0.07(-0.22%) |
Dec 26, 2014 | 32.99 | 33.19 | 32.92 | 33.00 | 18,278,986 | +1.07(+3.35%) |
Dec 24, 2014 | 31.95 | 31.93 | 31.93 | 31.93 | 6,811,361 | -0.26(-0.81%) |
Dec 23, 2014 | 32.39 | 32.39 | 32.10 | 32.19 | 23,004,048 | -0.47(-1.43%) |
Dec 22, 2014 | 32.45 | 32.69 | 32.40 | 32.66 | 20,567,252 | +0.78(+2.46%) |
Dec 19, 2014 | 31.66 | 32.03 | 31.63 | 31.88 | 20,919,210 | +0.19(+0.59%) |
Dec 18, 2014 | 31.75 | 31.84 | 31.42 | 31.69 | 26,184,018 | +0.15(+0.47%) |
Dec 17, 2014 | 31.00 | 31.89 | 31.00 | 31.54 | 38,067,388 | +0.77(+2.49%) |
Dec 16, 2014 | 30.49 | 31.27 | 30.36 | 30.77 | 38,478,908 | -0.07(-0.23%) |
Dec 15, 2014 | 31.11 | 31.15 | 30.50 | 30.84 | 29,382,916 | -0.09(-0.28%) |
Dec 12, 2014 | 31.17 | 31.24 | 30.84 | 30.93 | 22,470,440 | -0.39(-1.25%) |
Dec 11, 2014 | 31.32 | 31.63 | 31.26 | 31.32 | 23,691,288 | +0.13(+0.40%) |
Dec 10, 2014 | 31.63 | 31.64 | 31.16 | 31.20 | 27,489,796 | -0.30(-0.97%) |
Dec 09, 2014 | 31.45 | 31.55 | 31.24 | 31.50 | 43,182,492 | -1.09(-3.33%) |
Dec 08, 2014 | 32.91 | 33.09 | 32.58 | 32.59 | 25,613,792 | -0.23(-0.71%) |
Dec 05, 2014 | 32.65 | 32.84 | 32.49 | 32.82 | 23,596,516 | +0.37(+1.13%) |
Dec 04, 2014 | 32.38 | 32.56 | 32.28 | 32.46 | 30,523,038 | +0.95(+3.02%) |
Dec 03, 2014 | 31.33 | 31.58 | 31.29 | 31.51 | 18,783,722 | -0.17(-0.53%) |
Dec 02, 2014 | 31.55 | 31.77 | 31.50 | 31.67 | 23,625,526 | +0.76(+2.46%) |
Dec 01, 2014 | 30.91 | 30.95 | 30.76 | 30.91 | 27,358,712 | -0.83(-2.62%) |
Nov 28, 2014 | 31.90 | 31.90 | 31.62 | 31.74 | 18,862,386 | -0.26(-0.81%) |
Nov 26, 2014 | 31.78 | 32.00 | 32.00 | 32.00 | 29,477,580 | +0.97(+3.12%) |
Nov 25, 2014 | 31.29 | 31.35 | 31.02 | 31.03 | 15,454,839 | -0.26(-0.82%) |
Nov 24, 2014 | 31.39 | 31.41 | 31.25 | 31.29 | 22,336,438 | +0.09(+0.28%) |
Nov 21, 2014 | 31.27 | 31.43 | 31.13 | 31.20 | 54,936,308 | +1.11(+3.69%) |
Nov 20, 2014 | 30.00 | 30.14 | 29.96 | 30.09 | 16,264,104 | -0.12(-0.39%) |
Nov 19, 2014 | 30.12 | 30.27 | 30.04 | 30.21 | 19,501,772 | -0.14(-0.46%) |
Nov 18, 2014 | 30.31 | 30.39 | 30.27 | 30.35 | 16,877,388 | -0.34(-1.10%) |
Nov 17, 2014 | 30.71 | 30.75 | 30.60 | 30.69 | 21,972,604 | -0.94(-2.97%) |
Nov 14, 2014 | 31.43 | 31.64 | 31.35 | 31.63 | 32,718,006 | +0.60(+1.94%) |
Nov 13, 2014 | 31.12 | 31.12 | 30.91 | 31.02 | 16,604,302 | +0.18(+0.58%) |
Nov 12, 2014 | 30.95 | 31.09 | 30.81 | 30.84 | 18,158,918 | -0.03(-0.10%) |
Nov 11, 2014 | 30.81 | 30.91 | 30.74 | 30.88 | 10,755,476 | +0.15(+0.48%) |
Nov 10, 2014 | 30.95 | 30.99 | 30.71 | 30.73 | 19,427,706 | +0.02(+0.05%) |
Nov 07, 2014 | 30.53 | 30.74 | 30.52 | 30.71 | 15,724,635 | -0.05(-0.18%) |
Nov 06, 2014 | 30.83 | 30.88 | 30.66 | 30.77 | 13,017,851 | -0.09(-0.28%) |
Nov 05, 2014 | 30.89 | 30.95 | 30.72 | 30.85 | 16,579,001 | -0.24(-0.78%) |
Nov 04, 2014 | 31.11 | 31.13 | 30.90 | 31.10 | 19,815,800 | +0.17(+0.56%) |