Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 30.88 | 31.48 | 30.36 | 30.43 | 1,130,092 | -0.62(-2.00%) |
Jan 29, 2015 | 31.42 | 31.51 | 30.47 | 31.05 | 1,244,234 | -0.17(-0.54%) |
Jan 28, 2015 | 32.67 | 32.69 | 30.84 | 31.22 | 2,472,505 | -0.48(-1.51%) |
Jan 27, 2015 | 31.62 | 32.16 | 31.61 | 31.70 | 1,647,464 | -0.58(-1.80%) |
Jan 26, 2015 | 31.92 | 32.62 | 31.63 | 32.28 | 1,581,115 | +0.40(+1.25%) |
Jan 23, 2015 | 32.46 | 32.46 | 31.30 | 31.88 | 1,445,593 | -0.69(-2.12%) |
Jan 22, 2015 | 32.71 | 32.73 | 31.40 | 32.57 | 932,159 | +0.10(+0.31%) |
Jan 21, 2015 | 32.85 | 33.21 | 31.85 | 32.47 | 1,116,877 | -0.64(-1.93%) |
Jan 20, 2015 | 32.83 | 33.23 | 31.33 | 33.11 | 1,393,980 | +0.43(+1.32%) |
Jan 16, 2015 | 32.07 | 32.90 | 31.50 | 32.68 | 1,038,115 | +0.51(+1.59%) |
Jan 15, 2015 | 33.89 | 34.14 | 32.16 | 32.17 | 1,744,656 | -1.59(-4.71%) |
Jan 14, 2015 | 33.95 | 34.36 | 33.58 | 33.76 | 1,354,072 | -0.70(-2.03%) |
Jan 13, 2015 | 34.76 | 35.01 | 33.95 | 34.46 | 2,352,914 | +0.21(+0.61%) |
Jan 12, 2015 | 33.55 | 34.64 | 33.55 | 34.25 | 1,697,394 | +0.88(+2.64%) |
Jan 09, 2015 | 32.50 | 33.73 | 31.86 | 33.37 | 1,601,742 | +0.87(+2.68%) |
Jan 08, 2015 | 32.41 | 32.62 | 32.01 | 32.50 | 1,054,025 | +0.34(+1.06%) |
Jan 07, 2015 | 31.34 | 32.16 | 31.20 | 32.16 | 1,572,431 | +1.18(+3.81%) |
Jan 06, 2015 | 31.32 | 31.49 | 30.84 | 30.98 | 1,539,490 | -0.12(-0.39%) |
Jan 05, 2015 | 31.02 | 31.59 | 30.58 | 31.10 | 1,016,760 | -0.05(-0.16%) |
Jan 02, 2015 | 32.17 | 32.75 | 31.10 | 31.15 | 1,261,212 | -0.60(-1.89%) |
Dec 31, 2014 | 31.78 | 31.75 | 31.75 | 31.75 | 848,800 | +0.06(+0.19%) |
Dec 30, 2014 | 31.81 | 32.24 | 31.57 | 31.69 | 686,550 | -0.27(-0.84%) |
Dec 29, 2014 | 31.70 | 32.18 | 31.61 | 31.96 | 623,970 | +0.23(+0.72%) |
Dec 26, 2014 | 31.23 | 32.05 | 31.12 | 31.73 | 627,891 | +0.78(+2.52%) |
Dec 24, 2014 | 30.15 | 30.95 | 30.95 | 30.95 | 676,000 | +0.78(+2.59%) |
Dec 23, 2014 | 32.32 | 32.54 | 29.41 | 30.17 | 2,101,973 | -2.07(-6.42%) |
Dec 22, 2014 | 32.85 | 32.89 | 31.77 | 32.24 | 1,283,056 | -0.74(-2.24%) |
Dec 19, 2014 | 32.86 | 33.49 | 32.54 | 32.98 | 2,097,764 | +0.13(+0.41%) |
Dec 18, 2014 | 32.07 | 33.02 | 31.75 | 32.84 | 1,340,835 | +1.34(+4.27%) |
Dec 17, 2014 | 30.07 | 31.56 | 29.81 | 31.50 | 1,153,546 | +1.48(+4.93%) |
Dec 16, 2014 | 29.00 | 30.97 | 29.00 | 30.02 | 1,222,991 | -0.32(-1.05%) |
Dec 15, 2014 | 32.86 | 32.86 | 30.25 | 30.34 | 2,245,973 | -2.18(-6.72%) |
Dec 12, 2014 | 32.12 | 33.11 | 32.00 | 32.52 | 1,093,507 | -0.11(-0.32%) |
Dec 11, 2014 | 32.64 | 33.34 | 32.46 | 32.63 | 1,202,900 | +0.33(+1.02%) |
Dec 10, 2014 | 32.78 | 33.43 | 32.15 | 32.30 | 1,407,017 | -0.48(-1.46%) |
Dec 09, 2014 | 31.84 | 33.10 | 31.40 | 32.78 | 1,707,711 | +0.59(+1.83%) |
Dec 08, 2014 | 31.22 | 32.72 | 31.22 | 32.19 | 2,110,220 | +1.03(+3.31%) |
Dec 05, 2014 | 30.47 | 31.16 | 30.33 | 31.16 | 1,170,001 | +0.70(+2.30%) |
Dec 04, 2014 | 30.35 | 30.63 | 30.02 | 30.46 | 852,268 | +0.05(+0.16%) |
Dec 03, 2014 | 30.17 | 30.57 | 29.58 | 30.41 | 940,133 | +0.30(+1.00%) |
Dec 02, 2014 | 29.18 | 30.45 | 29.18 | 30.11 | 1,529,580 | +1.43(+4.99%) |
Dec 01, 2014 | 29.75 | 29.75 | 28.60 | 28.68 | 1,307,577 | -1.19(-3.98%) |
Nov 28, 2014 | 30.16 | 30.87 | 29.57 | 29.87 | 837,548 | -0.08(-0.27%) |
Nov 26, 2014 | 29.66 | 29.95 | 29.95 | 29.95 | 1,124,900 | +0.42(+1.42%) |
Nov 25, 2014 | 29.64 | 29.80 | 29.07 | 29.53 | 842,128 | +0.00(+0.00%) |
Nov 24, 2014 | 28.70 | 29.73 | 28.68 | 29.53 | 1,390,020 | +1.10(+3.87%) |
Nov 21, 2014 | 28.77 | 29.55 | 28.23 | 28.43 | 2,205,700 | +0.69(+2.49%) |
Nov 20, 2014 | 27.28 | 28.25 | 27.24 | 27.74 | 854,035 | +0.41(+1.50%) |
Nov 19, 2014 | 27.64 | 27.87 | 27.30 | 27.33 | 619,172 | -0.46(-1.66%) |
Nov 18, 2014 | 27.20 | 28.40 | 27.11 | 27.79 | 847,350 | +0.71(+2.62%) |
Nov 17, 2014 | 27.04 | 27.79 | 26.77 | 27.08 | 603,017 | -0.06(-0.22%) |
Nov 14, 2014 | 27.90 | 27.90 | 26.70 | 27.14 | 1,032,737 | -0.76(-2.72%) |
Nov 13, 2014 | 27.00 | 28.30 | 27.00 | 27.90 | 1,650,481 | +0.63(+2.31%) |
Nov 12, 2014 | 27.38 | 27.47 | 27.00 | 27.27 | 1,367,940 | -0.23(-0.84%) |
Nov 11, 2014 | 26.57 | 28.19 | 26.57 | 27.50 | 1,555,283 | -0.71(-2.52%) |
Nov 10, 2014 | 27.60 | 28.48 | 27.40 | 28.21 | 1,112,884 | +0.52(+1.88%) |
Nov 07, 2014 | 27.87 | 27.99 | 27.03 | 27.69 | 984,771 | -0.25(-0.89%) |
Nov 06, 2014 | 27.36 | 27.96 | 27.28 | 27.94 | 551,740 | +0.75(+2.76%) |
Nov 05, 2014 | 28.05 | 28.05 | 27.05 | 27.19 | 871,472 | -0.47(-1.70%) |
Nov 04, 2014 | 27.67 | 28.06 | 27.37 | 27.66 | 877,641 | -0.24(-0.86%) |