Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 30.74 | 30.81 | 30.37 | 30.46 | 2,587,291 | -0.52(-1.67%) |
Jan 29, 2015 | 30.66 | 31.00 | 30.17 | 30.98 | 2,508,936 | +0.32(+1.03%) |
Jan 28, 2015 | 30.23 | 31.72 | 30.18 | 30.66 | 4,106,860 | -0.45(-1.45%) |
Jan 27, 2015 | 31.41 | 31.52 | 31.07 | 31.12 | 3,463,138 | -0.60(-1.88%) |
Jan 26, 2015 | 31.60 | 31.85 | 31.45 | 31.71 | 1,518,813 | +0.06(+0.19%) |
Jan 23, 2015 | 32.00 | 32.02 | 31.61 | 31.65 | 1,651,837 | -0.43(-1.33%) |
Jan 22, 2015 | 32.18 | 32.23 | 31.81 | 32.08 | 1,866,572 | +0.09(+0.27%) |
Jan 21, 2015 | 32.17 | 32.27 | 31.83 | 31.99 | 2,188,236 | -0.29(-0.91%) |
Jan 20, 2015 | 31.82 | 32.30 | 31.70 | 32.29 | 1,817,776 | +0.56(+1.76%) |
Jan 16, 2015 | 31.58 | 31.82 | 31.41 | 31.73 | 1,750,070 | +0.19(+0.60%) |
Jan 15, 2015 | 31.68 | 31.83 | 31.46 | 31.54 | 1,701,789 | +0.03(+0.08%) |
Jan 14, 2015 | 31.42 | 31.54 | 31.17 | 31.52 | 1,630,950 | +0.00(+0.01%) |
Jan 13, 2015 | 31.60 | 31.80 | 31.21 | 31.51 | 1,658,835 | +0.08(+0.26%) |
Jan 12, 2015 | 31.56 | 31.94 | 31.35 | 31.43 | 996,014 | -0.41(-1.30%) |
Jan 09, 2015 | 32.25 | 32.31 | 31.83 | 31.85 | 892,673 | -0.38(-1.18%) |
Jan 08, 2015 | 31.82 | 32.28 | 31.78 | 32.23 | 943,827 | +0.52(+1.64%) |
Jan 07, 2015 | 31.06 | 31.84 | 30.95 | 31.70 | 2,568,635 | +0.82(+2.67%) |
Jan 06, 2015 | 31.14 | 31.24 | 30.74 | 30.88 | 2,651,323 | -0.14(-0.45%) |
Jan 05, 2015 | 31.45 | 31.55 | 30.98 | 31.02 | 1,587,590 | -0.53(-1.69%) |
Jan 02, 2015 | 31.80 | 31.99 | 31.28 | 31.56 | 1,093,940 | -0.15(-0.47%) |
Dec 31, 2014 | 32.39 | 31.70 | 31.70 | 31.70 | 1,265,254 | -0.66(-2.04%) |
Dec 30, 2014 | 32.37 | 32.59 | 32.26 | 32.37 | 894,527 | -0.03(-0.11%) |
Dec 29, 2014 | 32.45 | 32.52 | 32.26 | 32.40 | 682,827 | -0.10(-0.30%) |
Dec 26, 2014 | 32.52 | 32.69 | 32.45 | 32.50 | 578,103 | -0.03(-0.09%) |
Dec 24, 2014 | 32.60 | 32.53 | 32.53 | 32.53 | 402,371 | -0.06(-0.20%) |
Dec 23, 2014 | 32.64 | 32.72 | 32.48 | 32.59 | 762,760 | +0.09(+0.27%) |
Dec 22, 2014 | 32.37 | 32.55 | 32.19 | 32.50 | 1,507,070 | +0.12(+0.37%) |
Dec 19, 2014 | 31.70 | 32.50 | 31.50 | 32.38 | 5,507,384 | +0.85(+2.71%) |
Dec 18, 2014 | 31.20 | 31.53 | 31.14 | 31.53 | 1,565,612 | +0.55(+1.78%) |
Dec 17, 2014 | 30.59 | 31.00 | 30.47 | 30.98 | 1,200,379 | +0.47(+1.53%) |
Dec 16, 2014 | 30.49 | 31.14 | 30.35 | 30.51 | 1,566,587 | +0.01(+0.04%) |
Dec 15, 2014 | 30.77 | 31.01 | 30.37 | 30.50 | 1,329,529 | -0.27(-0.87%) |
Dec 12, 2014 | 30.89 | 31.18 | 30.74 | 30.77 | 1,180,470 | -0.34(-1.09%) |
Dec 11, 2014 | 30.83 | 31.28 | 30.83 | 31.11 | 1,236,890 | +0.34(+1.09%) |
Dec 10, 2014 | 31.10 | 31.21 | 30.72 | 30.77 | 1,082,952 | -0.32(-1.02%) |
Dec 09, 2014 | 30.93 | 31.17 | 30.79 | 31.09 | 1,165,191 | -0.01(-0.03%) |
Dec 08, 2014 | 31.19 | 31.32 | 30.94 | 31.10 | 1,026,723 | -0.03(-0.10%) |
Dec 05, 2014 | 31.03 | 31.20 | 30.91 | 31.13 | 903,442 | +0.12(+0.40%) |
Dec 04, 2014 | 31.16 | 31.27 | 30.89 | 31.00 | 893,465 | -0.12(-0.40%) |
Dec 03, 2014 | 31.33 | 31.33 | 30.98 | 31.13 | 1,136,690 | -0.24(-0.76%) |
Dec 02, 2014 | 31.37 | 31.50 | 31.28 | 31.37 | 1,007,425 | -0.01(-0.03%) |
Dec 01, 2014 | 31.47 | 31.56 | 31.28 | 31.37 | 1,325,609 | -0.18(-0.56%) |
Nov 28, 2014 | 31.08 | 31.73 | 31.05 | 31.55 | 1,017,015 | +0.64(+2.06%) |
Nov 26, 2014 | 31.03 | 30.92 | 30.92 | 30.92 | 2,029,055 | -0.01(-0.04%) |
Nov 25, 2014 | 30.80 | 31.04 | 30.69 | 30.93 | 2,160,034 | +0.11(+0.36%) |
Nov 24, 2014 | 30.84 | 30.93 | 30.75 | 30.82 | 953,284 | +0.04(+0.14%) |
Nov 21, 2014 | 30.89 | 30.94 | 30.63 | 30.77 | 2,015,297 | +0.06(+0.21%) |
Nov 20, 2014 | 30.78 | 30.89 | 30.69 | 30.71 | 1,241,392 | -0.19(-0.62%) |
Nov 19, 2014 | 30.78 | 30.92 | 30.68 | 30.90 | 1,732,193 | +0.13(+0.41%) |
Nov 18, 2014 | 30.82 | 30.89 | 30.71 | 30.77 | 2,106,166 | -0.00(-0.01%) |
Nov 17, 2014 | 30.79 | 30.95 | 30.65 | 30.78 | 2,168,439 | -0.01(-0.04%) |
Nov 14, 2014 | 31.11 | 31.20 | 30.75 | 30.79 | 1,261,008 | -0.31(-0.98%) |
Nov 13, 2014 | 31.11 | 31.27 | 31.03 | 31.10 | 928,378 | +0.01(+0.04%) |
Nov 12, 2014 | 30.89 | 31.12 | 30.77 | 31.08 | 949,889 | +0.00(+0.01%) |
Nov 11, 2014 | 30.99 | 31.19 | 30.97 | 31.08 | 1,016,087 | +0.08(+0.26%) |
Nov 10, 2014 | 30.87 | 31.01 | 30.74 | 31.00 | 827,613 | +0.11(+0.37%) |
Nov 07, 2014 | 30.83 | 30.92 | 30.68 | 30.89 | 1,337,789 | -0.05(-0.15%) |
Nov 06, 2014 | 30.82 | 30.98 | 30.74 | 30.93 | 1,779,222 | +0.11(+0.37%) |
Nov 05, 2014 | 30.64 | 30.88 | 30.59 | 30.82 | 1,664,023 | +0.42(+1.38%) |
Nov 04, 2014 | 29.91 | 30.60 | 29.91 | 30.40 | 1,905,293 | +0.20(+0.67%) |