Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 34.63 | 35.23 | 34.37 | 34.82 | 1,651,656 | -0.01(-0.02%) |
Jan 29, 2015 | 34.84 | 35.27 | 34.23 | 34.83 | 1,782,762 | -0.01(-0.02%) |
Jan 28, 2015 | 34.83 | 35.24 | 34.32 | 34.84 | 4,600,253 | +0.18(+0.53%) |
Jan 27, 2015 | 33.88 | 34.80 | 33.68 | 34.66 | 1,285,824 | +0.34(+0.99%) |
Jan 26, 2015 | 33.26 | 34.38 | 33.04 | 34.32 | 3,444,659 | +1.39(+4.23%) |
Jan 23, 2015 | 32.63 | 33.04 | 32.56 | 32.93 | 2,110,870 | +0.22(+0.66%) |
Jan 22, 2015 | 32.47 | 32.90 | 32.25 | 32.71 | 1,465,869 | +0.48(+1.48%) |
Jan 21, 2015 | 32.24 | 32.74 | 31.94 | 32.23 | 1,138,253 | -0.07(-0.22%) |
Jan 20, 2015 | 32.85 | 32.88 | 31.92 | 32.30 | 1,477,935 | -0.42(-1.28%) |
Jan 16, 2015 | 32.64 | 32.88 | 31.91 | 32.72 | 2,654,091 | +0.05(+0.16%) |
Jan 15, 2015 | 34.23 | 34.34 | 32.46 | 32.67 | 3,185,657 | -1.23(-3.64%) |
Jan 14, 2015 | 33.71 | 34.08 | 33.29 | 33.90 | 1,682,362 | -0.26(-0.76%) |
Jan 13, 2015 | 34.69 | 35.14 | 33.45 | 34.16 | 2,574,232 | -0.19(-0.56%) |
Jan 12, 2015 | 33.91 | 34.61 | 33.57 | 34.35 | 2,757,743 | +0.44(+1.31%) |
Jan 09, 2015 | 33.53 | 34.00 | 33.46 | 33.91 | 5,176,979 | +0.15(+0.44%) |
Jan 08, 2015 | 32.61 | 33.94 | 32.58 | 33.76 | 2,952,721 | +1.45(+4.49%) |
Jan 07, 2015 | 31.54 | 32.49 | 31.33 | 32.31 | 3,803,961 | +0.96(+3.05%) |
Jan 06, 2015 | 30.67 | 31.59 | 30.41 | 31.35 | 2,293,307 | +0.89(+2.91%) |
Jan 05, 2015 | 30.72 | 30.87 | 30.20 | 30.47 | 878,195 | -0.57(-1.85%) |
Jan 02, 2015 | 31.30 | 31.59 | 30.66 | 31.04 | 725,374 | -0.10(-0.31%) |
Dec 31, 2014 | 31.13 | 31.14 | 31.14 | 31.14 | 762,061 | +0.06(+0.20%) |
Dec 30, 2014 | 31.16 | 31.32 | 31.03 | 31.08 | 713,861 | -0.21(-0.66%) |
Dec 29, 2014 | 30.79 | 31.46 | 30.79 | 31.28 | 1,057,237 | +0.48(+1.57%) |
Dec 26, 2014 | 30.63 | 30.89 | 30.53 | 30.80 | 404,968 | +0.30(+0.99%) |
Dec 24, 2014 | 30.74 | 30.50 | 30.50 | 30.50 | 471,113 | -0.14(-0.45%) |
Dec 23, 2014 | 29.85 | 30.76 | 29.66 | 30.63 | 1,061,678 | +0.93(+3.12%) |
Dec 22, 2014 | 29.79 | 29.92 | 29.39 | 29.71 | 830,517 | -0.16(-0.55%) |
Dec 19, 2014 | 29.46 | 30.00 | 29.39 | 29.87 | 1,444,094 | +0.42(+1.41%) |
Dec 18, 2014 | 29.69 | 29.81 | 28.96 | 29.46 | 1,039,156 | +0.20(+0.68%) |
Dec 17, 2014 | 28.69 | 29.38 | 28.46 | 29.26 | 1,257,712 | +0.62(+2.18%) |
Dec 16, 2014 | 28.46 | 29.21 | 28.35 | 28.63 | 808,736 | +0.10(+0.36%) |
Dec 15, 2014 | 28.88 | 29.07 | 28.28 | 28.53 | 1,179,756 | -0.23(-0.78%) |
Dec 12, 2014 | 29.33 | 29.51 | 28.69 | 28.76 | 1,101,291 | -0.81(-2.75%) |
Dec 11, 2014 | 29.47 | 30.18 | 29.28 | 29.57 | 1,237,759 | +0.23(+0.80%) |
Dec 10, 2014 | 30.41 | 30.41 | 29.10 | 29.34 | 1,824,179 | -1.00(-3.28%) |
Dec 09, 2014 | 30.05 | 30.56 | 30.04 | 30.33 | 1,874,951 | -0.12(-0.40%) |
Dec 08, 2014 | 31.27 | 31.32 | 30.40 | 30.45 | 1,188,006 | -0.84(-2.68%) |
Dec 05, 2014 | 31.65 | 31.94 | 31.19 | 31.29 | 1,109,447 | -0.28(-0.88%) |
Dec 04, 2014 | 31.14 | 31.71 | 30.93 | 31.57 | 2,082,323 | +0.38(+1.22%) |
Dec 03, 2014 | 30.43 | 31.29 | 30.43 | 31.19 | 1,067,792 | +0.73(+2.39%) |
Dec 02, 2014 | 30.29 | 31.05 | 30.22 | 30.46 | 1,782,161 | +0.15(+0.49%) |
Dec 01, 2014 | 30.14 | 30.55 | 29.79 | 30.31 | 1,498,712 | +0.16(+0.52%) |
Nov 28, 2014 | 30.34 | 30.36 | 29.84 | 30.16 | 585,725 | -0.33(-1.08%) |
Nov 26, 2014 | 31.08 | 30.49 | 30.49 | 30.49 | 1,673,505 | -0.60(-1.92%) |
Nov 25, 2014 | 31.90 | 32.11 | 30.99 | 31.08 | 2,827,974 | -0.77(-2.42%) |
Nov 24, 2014 | 31.55 | 31.87 | 31.40 | 31.85 | 1,562,711 | +0.43(+1.38%) |
Nov 21, 2014 | 31.11 | 31.51 | 30.90 | 31.42 | 2,300,500 | +0.78(+2.54%) |
Nov 20, 2014 | 29.74 | 30.83 | 29.61 | 30.64 | 2,060,880 | +0.81(+2.73%) |
Nov 19, 2014 | 29.87 | 29.91 | 29.47 | 29.83 | 929,505 | -0.01(-0.03%) |
Nov 18, 2014 | 29.65 | 30.11 | 29.60 | 29.84 | 987,781 | +0.23(+0.79%) |
Nov 17, 2014 | 29.86 | 29.95 | 29.43 | 29.60 | 994,488 | -0.35(-1.18%) |
Nov 14, 2014 | 29.55 | 29.99 | 29.40 | 29.96 | 1,106,441 | +0.34(+1.14%) |
Nov 13, 2014 | 29.66 | 29.79 | 29.42 | 29.62 | 1,759,700 | +0.03(+0.12%) |
Nov 12, 2014 | 29.05 | 29.69 | 28.82 | 29.59 | 1,732,042 | +0.40(+1.36%) |
Nov 11, 2014 | 28.63 | 29.27 | 28.58 | 29.19 | 912,123 | +0.52(+1.81%) |
Nov 10, 2014 | 29.14 | 29.29 | 28.47 | 28.67 | 1,109,819 | -0.35(-1.22%) |
Nov 07, 2014 | 28.98 | 29.25 | 28.82 | 29.02 | 1,235,355 | +0.09(+0.30%) |
Nov 06, 2014 | 28.41 | 28.96 | 28.35 | 28.94 | 1,357,321 | +0.55(+1.95%) |
Nov 05, 2014 | 27.84 | 28.40 | 27.66 | 28.38 | 1,246,021 | +0.86(+3.11%) |
Nov 04, 2014 | 27.74 | 27.91 | 27.39 | 27.53 | 842,534 | -0.36(-1.30%) |