Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 29.56 | 29.82 | 28.94 | 28.98 | 5,457,886 | -0.75(-2.54%) |
Jan 29, 2015 | 29.90 | 29.90 | 29.30 | 29.74 | 4,583,852 | -0.04(-0.12%) |
Jan 28, 2015 | 30.22 | 30.29 | 29.64 | 29.77 | 4,595,618 | -0.28(-0.92%) |
Jan 27, 2015 | 29.59 | 30.20 | 29.55 | 30.05 | 2,156,689 | -0.01(-0.03%) |
Jan 26, 2015 | 29.98 | 30.36 | 29.88 | 30.06 | 2,152,424 | +0.22(+0.74%) |
Jan 23, 2015 | 29.25 | 30.15 | 29.25 | 29.84 | 3,029,665 | -0.22(-0.73%) |
Jan 22, 2015 | 29.62 | 30.20 | 29.49 | 30.06 | 4,569,542 | +0.61(+2.05%) |
Jan 21, 2015 | 29.12 | 29.83 | 29.05 | 29.45 | 5,661,986 | +0.20(+0.70%) |
Jan 20, 2015 | 29.61 | 29.61 | 28.75 | 29.25 | 6,504,557 | -0.16(-0.56%) |
Jan 16, 2015 | 29.25 | 29.72 | 28.94 | 29.41 | 9,682,437 | -0.05(-0.19%) |
Jan 15, 2015 | 30.15 | 30.15 | 29.43 | 29.47 | 5,078,101 | -0.53(-1.77%) |
Jan 14, 2015 | 30.57 | 30.76 | 29.57 | 30.00 | 6,142,527 | -1.21(-3.88%) |
Jan 13, 2015 | 31.88 | 32.22 | 31.02 | 31.21 | 4,466,206 | -0.43(-1.36%) |
Jan 12, 2015 | 32.20 | 32.29 | 31.57 | 31.64 | 3,348,599 | -0.39(-1.22%) |
Jan 09, 2015 | 32.38 | 32.54 | 31.96 | 32.03 | 3,103,780 | -0.44(-1.36%) |
Jan 08, 2015 | 32.64 | 32.75 | 31.93 | 32.47 | 4,341,083 | +0.26(+0.81%) |
Jan 07, 2015 | 32.27 | 32.27 | 31.46 | 32.21 | 4,011,683 | +0.23(+0.72%) |
Jan 06, 2015 | 33.08 | 33.13 | 31.93 | 31.98 | 3,874,813 | -1.08(-3.27%) |
Jan 05, 2015 | 34.35 | 34.41 | 32.94 | 33.06 | 1,943,507 | -1.42(-4.12%) |
Jan 02, 2015 | 34.63 | 34.64 | 34.12 | 34.48 | 1,987,147 | +0.03(+0.09%) |
Dec 31, 2014 | 35.35 | 34.45 | 34.45 | 34.45 | 2,689,300 | -0.77(-2.17%) |
Dec 30, 2014 | 35.42 | 35.42 | 34.64 | 35.22 | 1,779,651 | -0.24(-0.69%) |
Dec 29, 2014 | 34.75 | 35.74 | 34.70 | 35.46 | 1,403,696 | +0.59(+1.69%) |
Dec 26, 2014 | 35.04 | 35.13 | 34.61 | 34.87 | 1,377,109 | -0.02(-0.06%) |
Dec 24, 2014 | 34.98 | 34.89 | 34.89 | 34.89 | 715,800 | -0.19(-0.54%) |
Dec 23, 2014 | 34.72 | 35.50 | 34.65 | 35.08 | 2,389,975 | +0.48(+1.39%) |
Dec 22, 2014 | 35.56 | 35.61 | 34.35 | 34.60 | 3,592,532 | -0.83(-2.34%) |
Dec 19, 2014 | 35.76 | 35.78 | 34.85 | 35.43 | 5,941,534 | +0.02(+0.06%) |
Dec 18, 2014 | 34.68 | 35.45 | 34.47 | 35.41 | 3,514,904 | +1.19(+3.48%) |
Dec 17, 2014 | 33.30 | 34.34 | 33.22 | 34.22 | 1,931,625 | +1.03(+3.10%) |
Dec 16, 2014 | 32.91 | 33.70 | 32.48 | 33.19 | 2,810,892 | +0.32(+0.97%) |
Dec 15, 2014 | 33.77 | 34.00 | 32.69 | 32.87 | 2,459,006 | -0.51(-1.53%) |
Dec 12, 2014 | 33.32 | 34.30 | 33.06 | 33.38 | 4,978,208 | -0.67(-1.97%) |
Dec 11, 2014 | 34.11 | 34.67 | 33.99 | 34.05 | 2,727,269 | +0.15(+0.44%) |
Dec 10, 2014 | 34.43 | 34.59 | 33.87 | 33.90 | 2,984,382 | -0.74(-2.14%) |
Dec 09, 2014 | 33.54 | 34.69 | 33.14 | 34.64 | 3,732,242 | +0.97(+2.88%) |
Dec 08, 2014 | 33.83 | 34.14 | 33.38 | 33.67 | 4,337,483 | -0.30(-0.88%) |
Dec 05, 2014 | 34.43 | 34.60 | 33.19 | 33.97 | 7,058,428 | -0.46(-1.34%) |
Dec 04, 2014 | 35.24 | 35.31 | 34.31 | 34.43 | 2,671,621 | -0.88(-2.49%) |
Dec 03, 2014 | 34.93 | 35.69 | 34.83 | 35.31 | 2,701,311 | +0.39(+1.12%) |
Dec 02, 2014 | 34.80 | 35.20 | 34.65 | 34.92 | 1,558,161 | +0.23(+0.66%) |
Dec 01, 2014 | 34.63 | 35.04 | 34.39 | 34.69 | 2,111,130 | -0.21(-0.60%) |
Nov 28, 2014 | 35.06 | 35.09 | 34.47 | 34.90 | 1,077,721 | +0.17(+0.49%) |
Nov 26, 2014 | 34.81 | 34.73 | 34.73 | 34.73 | 1,875,900 | -0.08(-0.23%) |
Nov 25, 2014 | 34.83 | 35.35 | 34.62 | 34.81 | 3,009,837 | +0.23(+0.65%) |
Nov 24, 2014 | 34.02 | 34.61 | 33.81 | 34.59 | 2,791,453 | +0.84(+2.47%) |
Nov 21, 2014 | 34.22 | 34.22 | 33.45 | 33.75 | 3,043,041 | -0.17(-0.50%) |
Nov 20, 2014 | 32.76 | 33.95 | 32.65 | 33.92 | 4,060,831 | +0.95(+2.88%) |
Nov 19, 2014 | 33.17 | 33.46 | 32.76 | 32.97 | 4,012,637 | -0.39(-1.17%) |
Nov 18, 2014 | 32.79 | 33.57 | 32.41 | 33.36 | 4,770,646 | +0.83(+2.55%) |
Nov 17, 2014 | 33.21 | 33.52 | 32.45 | 32.53 | 3,759,018 | -1.00(-2.98%) |
Nov 14, 2014 | 32.92 | 33.63 | 32.75 | 33.53 | 6,156,624 | +0.67(+2.04%) |
Nov 13, 2014 | 31.99 | 32.98 | 31.75 | 32.86 | 7,771,117 | +1.00(+3.14%) |
Nov 12, 2014 | 31.29 | 32.02 | 31.29 | 31.86 | 4,780,919 | -0.13(-0.41%) |
Nov 11, 2014 | 32.34 | 32.68 | 31.87 | 31.99 | 6,446,241 | -0.27(-0.84%) |
Nov 10, 2014 | 32.78 | 32.90 | 32.19 | 32.26 | 4,724,199 | -0.36(-1.10%) |
Nov 07, 2014 | 33.02 | 33.33 | 32.56 | 32.62 | 5,338,461 | -0.28(-0.85%) |
Nov 06, 2014 | 34.56 | 34.70 | 32.88 | 32.90 | 4,515,490 | -1.57(-4.55%) |
Nov 05, 2014 | 33.29 | 34.53 | 32.15 | 34.47 | 11,660,084 | +1.16(+3.48%) |
Nov 04, 2014 | 32.66 | 33.54 | 32.03 | 33.31 | 11,848,428 | -2.36(-6.62%) |