Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 30.82 | 30.82 | 29.40 | 29.44 | 6,020,606 | -1.68(-5.41%) |
Jan 29, 2015 | 30.79 | 31.28 | 30.47 | 31.12 | 2,307,719 | +0.40(+1.30%) |
Jan 28, 2015 | 30.98 | 31.22 | 30.52 | 30.72 | 2,147,684 | -0.14(-0.45%) |
Jan 27, 2015 | 30.59 | 30.99 | 30.46 | 30.86 | 1,671,893 | -0.02(-0.07%) |
Jan 26, 2015 | 30.59 | 31.10 | 30.54 | 30.88 | 2,201,285 | +0.18(+0.58%) |
Jan 23, 2015 | 30.69 | 30.82 | 30.39 | 30.70 | 1,246,134 | -0.02(-0.07%) |
Jan 22, 2015 | 30.44 | 30.92 | 30.34 | 30.72 | 1,908,553 | +0.37(+1.23%) |
Jan 21, 2015 | 30.37 | 30.54 | 30.14 | 30.35 | 1,292,286 | -0.12(-0.41%) |
Jan 20, 2015 | 30.43 | 30.66 | 30.00 | 30.48 | 1,595,568 | -0.15(-0.50%) |
Jan 16, 2015 | 30.19 | 30.65 | 29.74 | 30.63 | 1,314,500 | +0.36(+1.19%) |
Jan 15, 2015 | 30.63 | 30.97 | 30.01 | 30.27 | 1,632,468 | -0.36(-1.17%) |
Jan 14, 2015 | 30.45 | 30.95 | 30.22 | 30.63 | 2,338,004 | -0.15(-0.49%) |
Jan 13, 2015 | 30.91 | 31.62 | 30.54 | 30.78 | 4,417,352 | +0.12(+0.38%) |
Jan 12, 2015 | 30.48 | 30.81 | 30.25 | 30.66 | 2,153,839 | +0.33(+1.09%) |
Jan 09, 2015 | 30.35 | 30.46 | 30.05 | 30.33 | 1,679,161 | +0.00(+0.00%) |
Jan 08, 2015 | 29.63 | 30.34 | 29.59 | 30.33 | 4,160,078 | +0.83(+2.81%) |
Jan 07, 2015 | 29.10 | 29.52 | 28.98 | 29.50 | 1,591,951 | +0.63(+2.18%) |
Jan 06, 2015 | 28.88 | 29.04 | 28.56 | 28.87 | 2,429,515 | +0.09(+0.31%) |
Jan 05, 2015 | 28.90 | 29.01 | 28.67 | 28.78 | 1,419,991 | -0.33(-1.14%) |
Jan 02, 2015 | 29.45 | 29.65 | 28.69 | 29.11 | 1,277,502 | -0.31(-1.06%) |
Dec 31, 2014 | 29.60 | 29.43 | 29.43 | 29.43 | 1,292,258 | -0.12(-0.42%) |
Dec 30, 2014 | 29.63 | 29.80 | 29.50 | 29.55 | 865,233 | -0.11(-0.37%) |
Dec 29, 2014 | 29.35 | 29.75 | 29.30 | 29.66 | 916,830 | +0.27(+0.92%) |
Dec 26, 2014 | 29.40 | 29.59 | 29.33 | 29.39 | 615,845 | +0.11(+0.38%) |
Dec 24, 2014 | 29.23 | 29.28 | 29.28 | 29.28 | 556,204 | +0.13(+0.45%) |
Dec 23, 2014 | 28.89 | 29.20 | 28.72 | 29.15 | 1,410,250 | +0.44(+1.54%) |
Dec 22, 2014 | 27.51 | 28.82 | 27.19 | 28.71 | 2,420,984 | -0.34(-1.16%) |
Dec 19, 2014 | 29.37 | 29.40 | 28.84 | 29.05 | 5,225,604 | -0.17(-0.57%) |
Dec 18, 2014 | 29.25 | 29.34 | 29.05 | 29.21 | 1,706,503 | +0.20(+0.69%) |
Dec 17, 2014 | 28.48 | 29.14 | 28.35 | 29.01 | 1,246,473 | +0.48(+1.69%) |
Dec 16, 2014 | 28.54 | 29.09 | 28.44 | 28.53 | 1,670,433 | -0.06(-0.19%) |
Dec 15, 2014 | 28.66 | 28.90 | 28.36 | 28.58 | 1,418,373 | -0.06(-0.22%) |
Dec 12, 2014 | 28.56 | 28.88 | 28.45 | 28.64 | 1,848,973 | -0.08(-0.29%) |
Dec 11, 2014 | 28.57 | 28.98 | 28.52 | 28.73 | 1,268,017 | +0.31(+1.09%) |
Dec 10, 2014 | 28.70 | 28.74 | 28.35 | 28.42 | 1,789,149 | -0.32(-1.10%) |
Dec 09, 2014 | 28.28 | 28.75 | 28.16 | 28.73 | 1,426,517 | +0.15(+0.53%) |
Dec 08, 2014 | 28.52 | 28.75 | 28.45 | 28.58 | 1,526,782 | -0.04(-0.14%) |
Dec 05, 2014 | 28.72 | 28.84 | 28.55 | 28.62 | 1,355,822 | -0.10(-0.36%) |
Dec 04, 2014 | 28.77 | 28.83 | 28.54 | 28.73 | 1,508,331 | -0.06(-0.21%) |
Dec 03, 2014 | 28.74 | 29.05 | 28.69 | 28.79 | 1,343,990 | +0.05(+0.17%) |
Dec 02, 2014 | 28.42 | 28.76 | 28.42 | 28.74 | 1,570,601 | +0.16(+0.58%) |
Dec 01, 2014 | 28.71 | 28.90 | 28.55 | 28.57 | 2,068,325 | -0.27(-0.95%) |
Nov 28, 2014 | 28.84 | 29.11 | 28.74 | 28.85 | 1,030,607 | +0.03(+0.10%) |
Nov 26, 2014 | 28.63 | 28.82 | 28.82 | 28.82 | 1,059,948 | +0.22(+0.77%) |
Nov 25, 2014 | 28.20 | 28.68 | 28.01 | 28.60 | 1,346,461 | +0.03(+0.12%) |
Nov 24, 2014 | 28.42 | 28.62 | 28.32 | 28.57 | 894,835 | +0.34(+1.21%) |
Nov 21, 2014 | 28.52 | 28.55 | 28.04 | 28.23 | 1,784,733 | +0.10(+0.34%) |
Nov 20, 2014 | 28.16 | 28.44 | 28.02 | 28.13 | 2,755,315 | -0.19(-0.65%) |
Nov 19, 2014 | 28.12 | 28.33 | 27.89 | 28.31 | 1,271,636 | +0.18(+0.63%) |
Nov 18, 2014 | 28.23 | 28.42 | 28.12 | 28.14 | 877,882 | -0.13(-0.46%) |
Nov 17, 2014 | 27.86 | 28.28 | 27.78 | 28.27 | 1,200,292 | +0.32(+1.13%) |
Nov 14, 2014 | 28.05 | 28.18 | 27.82 | 27.95 | 1,226,450 | -0.05(-0.17%) |
Nov 13, 2014 | 28.42 | 28.44 | 27.94 | 28.00 | 1,527,669 | -0.41(-1.45%) |
Nov 12, 2014 | 27.77 | 28.47 | 27.76 | 28.41 | 1,965,045 | +0.10(+0.36%) |
Nov 11, 2014 | 28.03 | 28.47 | 27.95 | 28.31 | 1,741,340 | +0.32(+1.15%) |
Nov 10, 2014 | 27.46 | 27.99 | 27.39 | 27.99 | 1,285,480 | +0.51(+1.87%) |
Nov 07, 2014 | 27.47 | 27.65 | 27.31 | 27.47 | 1,434,935 | +0.00(+0.00%) |
Nov 06, 2014 | 27.21 | 27.52 | 27.03 | 27.47 | 1,965,406 | +0.24(+0.88%) |
Nov 05, 2014 | 27.53 | 27.59 | 27.15 | 27.23 | 1,700,261 | -0.05(-0.20%) |
Nov 04, 2014 | 27.31 | 27.50 | 27.16 | 27.29 | 1,256,508 | -0.08(-0.28%) |