Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 34.16 | 34.95 | 33.59 | 34.44 | 3,248,960 | +0.08(+0.23%) |
Jan 29, 2015 | 33.14 | 34.52 | 32.96 | 34.36 | 3,767,987 | +1.03(+3.09%) |
Jan 28, 2015 | 34.64 | 34.64 | 33.23 | 33.33 | 2,776,978 | -1.53(-4.39%) |
Jan 27, 2015 | 34.66 | 35.11 | 34.39 | 34.86 | 2,750,228 | -0.06(-0.17%) |
Jan 26, 2015 | 35.39 | 35.53 | 34.60 | 34.92 | 3,151,358 | -0.34(-0.96%) |
Jan 23, 2015 | 35.22 | 35.92 | 34.91 | 35.26 | 3,280,732 | +0.04(+0.11%) |
Jan 22, 2015 | 35.94 | 36.20 | 35.03 | 35.22 | 3,750,627 | -0.48(-1.34%) |
Jan 21, 2015 | 34.31 | 35.85 | 34.13 | 35.70 | 3,127,875 | +1.47(+4.29%) |
Jan 20, 2015 | 34.36 | 34.55 | 33.65 | 34.23 | 2,922,480 | -0.15(-0.44%) |
Jan 16, 2015 | 32.84 | 34.40 | 32.81 | 34.38 | 3,027,553 | +1.49(+4.53%) |
Jan 15, 2015 | 32.45 | 33.57 | 32.27 | 32.89 | 3,094,140 | +0.44(+1.36%) |
Jan 14, 2015 | 31.50 | 32.46 | 31.03 | 32.45 | 4,654,785 | +0.60(+1.88%) |
Jan 13, 2015 | 32.52 | 32.82 | 31.84 | 31.85 | 3,964,480 | -0.84(-2.57%) |
Jan 12, 2015 | 34.00 | 34.22 | 32.52 | 32.69 | 3,355,211 | -1.63(-4.75%) |
Jan 09, 2015 | 34.44 | 34.67 | 33.66 | 34.32 | 2,225,079 | -0.12(-0.35%) |
Jan 08, 2015 | 34.29 | 34.67 | 34.04 | 34.44 | 3,324,693 | +0.42(+1.23%) |
Jan 07, 2015 | 33.58 | 34.07 | 33.03 | 34.02 | 3,586,653 | +0.43(+1.28%) |
Jan 06, 2015 | 34.44 | 34.76 | 32.37 | 33.59 | 5,633,500 | -0.81(-2.35%) |
Jan 05, 2015 | 36.46 | 36.47 | 34.28 | 34.40 | 5,026,826 | -2.43(-6.60%) |
Jan 02, 2015 | 36.13 | 36.98 | 36.00 | 36.83 | 2,597,714 | +0.71(+1.97%) |
Dec 31, 2014 | 36.46 | 36.12 | 36.12 | 36.12 | 2,813,600 | -0.50(-1.37%) |
Dec 30, 2014 | 36.18 | 36.92 | 35.95 | 36.62 | 2,712,429 | +0.28(+0.77%) |
Dec 29, 2014 | 35.55 | 36.39 | 35.46 | 36.34 | 1,838,710 | +0.79(+2.22%) |
Dec 26, 2014 | 35.52 | 35.97 | 35.14 | 35.55 | 1,462,724 | +0.10(+0.28%) |
Dec 24, 2014 | 35.59 | 35.45 | 35.45 | 35.45 | 814,900 | +0.25(+0.71%) |
Dec 23, 2014 | 35.41 | 35.61 | 34.48 | 35.20 | 3,065,455 | +0.58(+1.68%) |
Dec 22, 2014 | 34.00 | 34.89 | 33.45 | 34.62 | 4,405,036 | +0.49(+1.44%) |
Dec 19, 2014 | 34.53 | 34.55 | 33.88 | 34.13 | 10,122,632 | -0.42(-1.22%) |
Dec 18, 2014 | 35.99 | 36.06 | 34.04 | 34.55 | 7,318,025 | -0.36(-1.03%) |
Dec 17, 2014 | 33.73 | 35.22 | 33.42 | 34.91 | 5,681,424 | +1.37(+4.08%) |
Dec 16, 2014 | 31.67 | 34.35 | 30.71 | 33.54 | 5,925,737 | +1.18(+3.65%) |
Dec 15, 2014 | 33.02 | 33.50 | 31.72 | 32.36 | 4,626,218 | -0.82(-2.47%) |
Dec 12, 2014 | 33.50 | 33.95 | 32.88 | 33.18 | 4,310,855 | -0.75(-2.21%) |
Dec 11, 2014 | 34.50 | 35.24 | 33.84 | 33.93 | 3,559,377 | -0.57(-1.65%) |
Dec 10, 2014 | 35.39 | 35.39 | 34.07 | 34.50 | 4,659,254 | -1.10(-3.09%) |
Dec 09, 2014 | 35.02 | 35.75 | 34.54 | 35.60 | 4,883,237 | +0.25(+0.71%) |
Dec 08, 2014 | 36.86 | 37.00 | 35.04 | 35.35 | 4,323,923 | -1.92(-5.15%) |
Dec 05, 2014 | 38.09 | 38.17 | 37.15 | 37.27 | 2,954,006 | -0.87(-2.28%) |
Dec 04, 2014 | 38.19 | 38.75 | 37.84 | 38.14 | 2,168,475 | -0.03(-0.08%) |
Dec 03, 2014 | 37.11 | 38.37 | 37.11 | 38.17 | 3,322,079 | +1.06(+2.86%) |
Dec 02, 2014 | 36.02 | 37.50 | 36.01 | 37.11 | 4,327,012 | +0.80(+2.20%) |
Dec 01, 2014 | 36.20 | 36.81 | 35.06 | 36.31 | 7,288,443 | -1.03(-2.76%) |
Nov 28, 2014 | 38.23 | 38.55 | 37.26 | 37.34 | 2,239,308 | -2.00(-5.08%) |
Nov 26, 2014 | 38.86 | 39.34 | 39.34 | 39.34 | 3,133,100 | +0.47(+1.21%) |
Nov 25, 2014 | 39.30 | 39.50 | 38.77 | 38.87 | 2,352,549 | -0.32(-0.82%) |
Nov 24, 2014 | 39.50 | 39.66 | 38.84 | 39.19 | 2,257,012 | -0.35(-0.89%) |
Nov 21, 2014 | 39.49 | 40.12 | 39.39 | 39.54 | 11,011,049 | +0.44(+1.13%) |
Nov 20, 2014 | 38.38 | 39.21 | 38.33 | 39.10 | 3,160,418 | +0.53(+1.37%) |
Nov 19, 2014 | 37.51 | 38.63 | 37.51 | 38.57 | 3,141,607 | +0.97(+2.58%) |
Nov 18, 2014 | 37.40 | 37.93 | 37.07 | 37.60 | 2,915,064 | +0.20(+0.53%) |
Nov 17, 2014 | 37.00 | 37.55 | 37.00 | 37.40 | 1,978,909 | +0.17(+0.46%) |
Nov 14, 2014 | 37.54 | 37.72 | 37.07 | 37.23 | 2,101,421 | -0.04(-0.11%) |
Nov 13, 2014 | 37.80 | 38.24 | 37.07 | 37.27 | 2,672,470 | -0.53(-1.40%) |
Nov 12, 2014 | 37.44 | 37.86 | 37.24 | 37.80 | 2,430,847 | +0.07(+0.19%) |
Nov 11, 2014 | 37.77 | 37.85 | 37.07 | 37.73 | 2,046,654 | +0.00(+0.00%) |
Nov 10, 2014 | 37.76 | 38.09 | 37.37 | 37.73 | 2,450,517 | +0.11(+0.29%) |
Nov 07, 2014 | 37.11 | 37.67 | 36.88 | 37.62 | 2,651,985 | +1.05(+2.87%) |
Nov 06, 2014 | 36.62 | 36.95 | 36.26 | 36.57 | 1,986,990 | -0.14(-0.38%) |
Nov 05, 2014 | 36.44 | 36.94 | 36.25 | 36.71 | 2,323,277 | +0.27(+0.74%) |
Nov 04, 2014 | 36.65 | 37.26 | 36.42 | 36.44 | 2,821,940 | -0.65(-1.75%) |