Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 31.21 | 31.33 | 30.80 | 30.82 | 6,508,840 | -0.57(-1.83%) |
Jan 29, 2015 | 31.42 | 31.57 | 31.20 | 31.40 | 5,913,318 | -0.16(-0.50%) |
Jan 28, 2015 | 32.17 | 32.33 | 31.48 | 31.56 | 3,900,128 | -0.47(-1.47%) |
Jan 27, 2015 | 31.93 | 32.17 | 31.71 | 32.03 | 3,773,682 | -0.18(-0.56%) |
Jan 26, 2015 | 32.19 | 32.32 | 32.04 | 32.21 | 3,235,638 | -0.04(-0.12%) |
Jan 23, 2015 | 32.06 | 32.45 | 31.93 | 32.25 | 4,443,888 | +0.23(+0.71%) |
Jan 22, 2015 | 31.92 | 32.19 | 31.69 | 32.02 | 5,350,676 | +0.31(+0.99%) |
Jan 21, 2015 | 31.08 | 31.79 | 31.04 | 31.70 | 7,020,663 | +0.57(+1.85%) |
Jan 20, 2015 | 31.55 | 31.74 | 31.02 | 31.13 | 8,622,945 | -0.36(-1.15%) |
Jan 16, 2015 | 31.59 | 31.90 | 31.46 | 31.49 | 8,201,767 | -0.19(-0.60%) |
Jan 15, 2015 | 31.69 | 31.95 | 31.62 | 31.68 | 4,254,410 | -0.01(-0.02%) |
Jan 14, 2015 | 31.93 | 31.95 | 31.49 | 31.69 | 6,071,917 | -0.38(-1.18%) |
Jan 13, 2015 | 32.31 | 32.59 | 31.81 | 32.07 | 3,955,219 | -0.09(-0.29%) |
Jan 12, 2015 | 32.46 | 32.56 | 32.07 | 32.16 | 3,359,091 | -0.30(-0.92%) |
Jan 09, 2015 | 32.19 | 32.62 | 32.15 | 32.46 | 5,585,750 | +0.09(+0.29%) |
Jan 08, 2015 | 31.87 | 32.38 | 31.87 | 32.37 | 10,707,780 | +0.57(+1.81%) |
Jan 07, 2015 | 31.11 | 31.82 | 31.08 | 31.79 | 4,851,164 | +0.90(+2.93%) |
Jan 06, 2015 | 31.21 | 31.38 | 30.75 | 30.89 | 3,870,332 | -0.17(-0.53%) |
Jan 05, 2015 | 31.15 | 31.26 | 30.92 | 31.05 | 3,923,332 | -0.31(-0.98%) |
Jan 02, 2015 | 31.37 | 31.57 | 31.23 | 31.36 | 3,253,835 | +0.13(+0.40%) |
Dec 31, 2014 | 31.56 | 31.23 | 31.23 | 31.23 | 3,120,263 | -0.45(-1.42%) |
Dec 30, 2014 | 31.86 | 31.99 | 31.67 | 31.68 | 2,514,277 | -0.09(-0.30%) |
Dec 29, 2014 | 31.69 | 31.82 | 31.60 | 31.78 | 3,443,956 | +0.07(+0.22%) |
Dec 26, 2014 | 31.78 | 31.79 | 31.62 | 31.71 | 1,737,988 | +0.00(+0.00%) |
Dec 24, 2014 | 31.82 | 31.71 | 31.71 | 31.71 | 1,703,456 | -0.09(-0.27%) |
Dec 23, 2014 | 32.03 | 32.14 | 31.76 | 31.79 | 3,772,309 | -0.16(-0.51%) |
Dec 22, 2014 | 31.70 | 31.98 | 31.67 | 31.96 | 3,587,654 | +0.34(+1.09%) |
Dec 19, 2014 | 31.92 | 32.15 | 31.61 | 31.61 | 8,688,585 | -0.21(-0.66%) |
Dec 18, 2014 | 31.62 | 31.82 | 31.47 | 31.82 | 6,041,845 | +0.48(+1.55%) |
Dec 17, 2014 | 31.07 | 31.46 | 30.90 | 31.34 | 5,425,956 | +0.30(+0.98%) |
Dec 16, 2014 | 30.85 | 31.49 | 30.82 | 31.03 | 6,958,657 | +0.10(+0.33%) |
Dec 15, 2014 | 30.95 | 31.11 | 30.59 | 30.93 | 5,840,607 | +0.21(+0.69%) |
Dec 12, 2014 | 31.10 | 31.40 | 30.71 | 30.72 | 3,925,813 | -0.62(-1.99%) |
Dec 11, 2014 | 30.93 | 31.62 | 30.82 | 31.35 | 5,537,439 | +0.56(+1.83%) |
Dec 10, 2014 | 31.21 | 31.29 | 30.74 | 30.78 | 2,442,089 | -0.44(-1.40%) |
Dec 09, 2014 | 31.06 | 31.24 | 30.78 | 31.22 | 2,723,104 | -0.03(-0.10%) |
Dec 08, 2014 | 31.21 | 31.43 | 31.14 | 31.25 | 2,403,828 | +0.06(+0.20%) |
Dec 05, 2014 | 31.18 | 31.24 | 31.01 | 31.19 | 2,148,921 | +0.07(+0.23%) |
Dec 04, 2014 | 31.21 | 31.32 | 31.05 | 31.12 | 3,229,545 | -0.09(-0.30%) |
Dec 03, 2014 | 31.19 | 31.26 | 31.07 | 31.21 | 3,294,195 | -0.02(-0.05%) |
Dec 02, 2014 | 31.40 | 31.42 | 31.11 | 31.23 | 4,444,892 | -0.20(-0.65%) |
Dec 01, 2014 | 31.24 | 31.56 | 31.17 | 31.43 | 3,654,064 | -0.02(-0.05%) |
Nov 28, 2014 | 31.24 | 31.71 | 31.14 | 31.45 | 2,397,423 | +0.26(+0.83%) |
Nov 26, 2014 | 30.88 | 31.19 | 31.19 | 31.19 | 2,280,578 | +0.37(+1.19%) |
Nov 25, 2014 | 30.89 | 30.99 | 30.73 | 30.82 | 2,528,938 | -0.07(-0.23%) |
Nov 24, 2014 | 31.05 | 31.21 | 30.82 | 30.89 | 3,303,902 | -0.12(-0.38%) |
Nov 21, 2014 | 30.90 | 31.24 | 30.89 | 31.01 | 4,973,153 | +0.46(+1.51%) |
Nov 20, 2014 | 30.41 | 30.64 | 30.30 | 30.55 | 2,567,767 | -0.03(-0.10%) |
Nov 19, 2014 | 30.54 | 30.64 | 30.47 | 30.58 | 2,120,049 | +0.01(+0.03%) |
Nov 18, 2014 | 30.42 | 30.64 | 30.30 | 30.57 | 3,084,548 | +0.20(+0.64%) |
Nov 17, 2014 | 30.11 | 30.53 | 30.06 | 30.38 | 3,369,341 | +0.24(+0.80%) |
Nov 14, 2014 | 30.10 | 30.33 | 30.08 | 30.14 | 1,857,526 | -0.12(-0.41%) |
Nov 13, 2014 | 30.33 | 30.48 | 30.14 | 30.26 | 2,268,380 | -0.16(-0.51%) |
Nov 12, 2014 | 30.04 | 30.57 | 29.86 | 30.42 | 4,667,863 | +0.33(+1.09%) |
Nov 11, 2014 | 30.07 | 30.32 | 29.90 | 30.09 | 3,828,218 | -0.10(-0.34%) |
Nov 10, 2014 | 29.70 | 30.21 | 29.64 | 30.19 | 3,333,161 | +0.40(+1.34%) |
Nov 07, 2014 | 29.53 | 29.85 | 29.50 | 29.79 | 3,142,160 | +0.12(+0.39%) |
Nov 06, 2014 | 29.59 | 29.87 | 29.57 | 29.67 | 3,952,200 | +0.13(+0.45%) |
Nov 05, 2014 | 29.33 | 29.64 | 29.25 | 29.54 | 3,819,769 | +0.36(+1.23%) |
Nov 04, 2014 | 29.20 | 29.28 | 29.07 | 29.18 | 3,617,762 | -0.10(-0.35%) |