Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 29.98 | 30.48 | 29.77 | 29.95 | 3,726,558 | -0.53(-1.75%) |
Jan 29, 2015 | 29.81 | 30.52 | 29.64 | 30.48 | 3,401,911 | +0.79(+2.67%) |
Jan 28, 2015 | 30.56 | 30.71 | 29.67 | 29.69 | 3,758,871 | -0.85(-2.79%) |
Jan 27, 2015 | 30.13 | 30.66 | 29.86 | 30.54 | 3,466,581 | -0.12(-0.38%) |
Jan 26, 2015 | 30.17 | 30.70 | 30.04 | 30.65 | 2,092,373 | +0.44(+1.46%) |
Jan 23, 2015 | 30.60 | 30.81 | 30.07 | 30.21 | 2,857,510 | -0.61(-1.97%) |
Jan 22, 2015 | 29.74 | 30.91 | 29.72 | 30.82 | 4,105,439 | +1.38(+4.68%) |
Jan 21, 2015 | 29.14 | 29.84 | 29.01 | 29.44 | 2,954,412 | +0.28(+0.97%) |
Jan 20, 2015 | 29.96 | 29.96 | 28.93 | 29.16 | 3,936,898 | -0.76(-2.56%) |
Jan 16, 2015 | 30.11 | 32.33 | 29.19 | 29.92 | 7,400,661 | +0.37(+1.25%) |
Jan 15, 2015 | 29.92 | 30.21 | 29.54 | 29.56 | 5,483,407 | -0.32(-1.09%) |
Jan 14, 2015 | 29.58 | 29.98 | 29.10 | 29.88 | 4,631,202 | -0.27(-0.91%) |
Jan 13, 2015 | 30.78 | 31.12 | 29.90 | 30.16 | 3,975,274 | -0.32(-1.07%) |
Jan 12, 2015 | 30.74 | 30.79 | 29.93 | 30.48 | 3,758,681 | -0.30(-0.96%) |
Jan 09, 2015 | 32.15 | 32.27 | 30.63 | 30.78 | 4,744,178 | -1.44(-4.46%) |
Jan 08, 2015 | 31.92 | 32.32 | 31.80 | 32.21 | 2,392,837 | +0.66(+2.10%) |
Jan 07, 2015 | 31.61 | 31.71 | 31.09 | 31.55 | 2,864,200 | +0.30(+0.97%) |
Jan 06, 2015 | 32.23 | 32.36 | 31.12 | 31.25 | 5,490,984 | -0.97(-3.00%) |
Jan 05, 2015 | 33.03 | 33.06 | 32.05 | 32.21 | 3,589,172 | -1.19(-3.56%) |
Jan 02, 2015 | 33.97 | 34.05 | 32.84 | 33.40 | 2,602,861 | -0.40(-1.17%) |
Dec 31, 2014 | 34.04 | 33.80 | 33.80 | 33.80 | 2,291,703 | -0.20(-0.59%) |
Dec 30, 2014 | 33.86 | 34.12 | 33.59 | 34.00 | 2,547,963 | -0.14(-0.40%) |
Dec 29, 2014 | 33.67 | 34.26 | 33.66 | 34.14 | 1,534,562 | +0.36(+1.07%) |
Dec 26, 2014 | 33.66 | 33.96 | 33.64 | 33.78 | 1,250,255 | +0.15(+0.45%) |
Dec 24, 2014 | 33.67 | 33.63 | 33.63 | 33.63 | 1,012,190 | +0.09(+0.28%) |
Dec 23, 2014 | 33.21 | 33.69 | 33.21 | 33.53 | 2,329,897 | +0.39(+1.18%) |
Dec 22, 2014 | 33.44 | 33.62 | 32.96 | 33.14 | 2,262,684 | -0.07(-0.22%) |
Dec 19, 2014 | 33.45 | 34.00 | 33.14 | 33.22 | 4,817,212 | -0.25(-0.73%) |
Dec 18, 2014 | 33.15 | 33.62 | 32.98 | 33.46 | 4,050,218 | +0.99(+3.04%) |
Dec 17, 2014 | 31.87 | 32.52 | 31.78 | 32.47 | 4,204,319 | +0.69(+2.16%) |
Dec 16, 2014 | 31.97 | 32.62 | 31.71 | 31.79 | 3,313,137 | -0.27(-0.83%) |
Dec 15, 2014 | 32.21 | 32.43 | 31.69 | 32.05 | 3,017,107 | +0.04(+0.11%) |
Dec 12, 2014 | 32.83 | 32.87 | 32.00 | 32.02 | 5,318,094 | -1.10(-3.31%) |
Dec 11, 2014 | 33.48 | 33.73 | 33.02 | 33.11 | 2,679,013 | -0.14(-0.41%) |
Dec 10, 2014 | 34.00 | 34.21 | 33.15 | 33.25 | 4,217,309 | -0.92(-2.69%) |
Dec 09, 2014 | 33.52 | 34.20 | 33.17 | 34.17 | 2,814,036 | +0.20(+0.59%) |
Dec 08, 2014 | 34.34 | 34.61 | 33.69 | 33.97 | 4,858,566 | -0.66(-1.91%) |
Dec 05, 2014 | 34.23 | 35.13 | 34.14 | 34.63 | 3,655,716 | +0.72(+2.12%) |
Dec 04, 2014 | 33.58 | 33.95 | 33.44 | 33.91 | 2,161,310 | +0.24(+0.70%) |
Dec 03, 2014 | 33.29 | 33.88 | 33.24 | 33.68 | 3,399,534 | +0.32(+0.95%) |
Dec 02, 2014 | 32.65 | 33.55 | 32.65 | 33.36 | 4,197,595 | +0.86(+2.65%) |
Dec 01, 2014 | 33.21 | 33.35 | 32.10 | 32.50 | 5,993,989 | -0.99(-2.96%) |
Nov 28, 2014 | 34.93 | 34.98 | 33.42 | 33.49 | 2,553,343 | -1.39(-4.00%) |
Nov 26, 2014 | 34.88 | 34.88 | 34.88 | 34.88 | 957,710 | -0.04(-0.10%) |
Nov 25, 2014 | 35.00 | 35.16 | 34.76 | 34.92 | 1,304,828 | -0.04(-0.12%) |
Nov 24, 2014 | 34.52 | 34.98 | 34.52 | 34.96 | 1,334,582 | +0.53(+1.54%) |
Nov 21, 2014 | 34.91 | 35.09 | 34.38 | 34.43 | 1,641,752 | -0.14(-0.39%) |
Nov 20, 2014 | 34.26 | 34.58 | 34.06 | 34.57 | 2,015,600 | +0.13(+0.38%) |
Nov 19, 2014 | 34.64 | 34.69 | 34.24 | 34.44 | 2,944,515 | -0.17(-0.50%) |
Nov 18, 2014 | 34.85 | 34.99 | 34.57 | 34.61 | 1,995,232 | -0.32(-0.91%) |
Nov 17, 2014 | 34.90 | 34.93 | 34.57 | 34.93 | 1,473,282 | +0.01(+0.04%) |
Nov 14, 2014 | 34.88 | 35.22 | 34.80 | 34.91 | 1,274,668 | +0.01(+0.04%) |
Nov 13, 2014 | 35.23 | 35.35 | 34.81 | 34.90 | 1,580,571 | -0.34(-0.96%) |
Nov 12, 2014 | 34.59 | 35.27 | 34.50 | 35.23 | 1,581,214 | +0.37(+1.07%) |
Nov 11, 2014 | 34.88 | 34.99 | 34.76 | 34.86 | 1,099,189 | +0.08(+0.23%) |
Nov 10, 2014 | 34.67 | 35.08 | 34.67 | 34.78 | 1,169,280 | +0.01(+0.02%) |
Nov 07, 2014 | 34.94 | 35.18 | 34.69 | 34.77 | 2,268,189 | -0.36(-1.02%) |
Nov 06, 2014 | 34.59 | 35.16 | 34.54 | 35.13 | 1,731,623 | +0.44(+1.26%) |
Nov 05, 2014 | 34.53 | 34.72 | 34.43 | 34.70 | 1,847,695 | +0.40(+1.15%) |
Nov 04, 2014 | 34.36 | 34.55 | 33.96 | 34.30 | 1,617,323 | -0.07(-0.21%) |