Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 30.80 | 31.09 | 30.61 | 30.65 | 1,054,691 | -0.70(-2.25%) |
Jan 29, 2015 | 31.30 | 31.42 | 30.76 | 31.36 | 713,040 | +0.08(+0.24%) |
Jan 28, 2015 | 31.90 | 32.01 | 31.22 | 31.28 | 797,410 | -0.60(-1.89%) |
Jan 27, 2015 | 31.82 | 32.08 | 31.59 | 31.88 | 576,010 | -0.24(-0.73%) |
Jan 26, 2015 | 31.77 | 32.54 | 31.73 | 32.12 | 1,109,233 | +0.45(+1.42%) |
Jan 23, 2015 | 31.99 | 32.09 | 31.57 | 31.67 | 872,480 | -0.42(-1.32%) |
Jan 22, 2015 | 31.15 | 32.11 | 30.91 | 32.09 | 3,748,833 | +1.18(+3.80%) |
Jan 21, 2015 | 30.40 | 31.01 | 30.31 | 30.92 | 1,005,524 | +0.60(+1.98%) |
Jan 20, 2015 | 30.18 | 30.55 | 29.70 | 30.32 | 3,522,433 | -0.01(-0.03%) |
Jan 16, 2015 | 30.02 | 30.35 | 29.86 | 30.32 | 3,092,914 | +0.24(+0.81%) |
Jan 15, 2015 | 30.59 | 30.72 | 30.05 | 30.08 | 2,283,006 | -0.34(-1.11%) |
Jan 14, 2015 | 30.71 | 30.75 | 30.29 | 30.42 | 1,654,830 | -0.45(-1.46%) |
Jan 13, 2015 | 30.68 | 31.59 | 30.64 | 30.87 | 2,232,546 | +0.33(+1.08%) |
Jan 12, 2015 | 31.63 | 31.65 | 30.42 | 30.54 | 1,242,448 | -1.02(-3.25%) |
Jan 09, 2015 | 31.59 | 31.76 | 31.33 | 31.57 | 958,078 | +0.11(+0.36%) |
Jan 08, 2015 | 31.26 | 31.98 | 31.23 | 31.45 | 926,175 | +0.31(+1.00%) |
Jan 07, 2015 | 31.10 | 31.29 | 30.94 | 31.14 | 1,313,965 | +0.37(+1.19%) |
Jan 06, 2015 | 30.97 | 31.40 | 30.41 | 30.78 | 1,789,966 | -0.10(-0.33%) |
Jan 05, 2015 | 31.54 | 31.54 | 30.79 | 30.88 | 1,748,784 | -0.81(-2.55%) |
Jan 02, 2015 | 31.77 | 32.12 | 31.27 | 31.69 | 1,403,226 | -0.33(-1.03%) |
Dec 31, 2014 | 31.57 | 32.02 | 32.02 | 32.02 | 660,317 | +0.38(+1.19%) |
Dec 30, 2014 | 31.62 | 32.14 | 31.46 | 31.64 | 1,577,623 | -0.05(-0.15%) |
Dec 29, 2014 | 32.01 | 32.06 | 31.45 | 31.69 | 1,008,125 | -0.31(-0.97%) |
Dec 26, 2014 | 32.25 | 32.25 | 31.95 | 32.00 | 278,157 | -0.16(-0.50%) |
Dec 24, 2014 | 31.88 | 32.16 | 32.16 | 32.16 | 261,914 | +0.20(+0.62%) |
Dec 23, 2014 | 31.93 | 32.16 | 31.84 | 31.96 | 540,116 | +0.20(+0.62%) |
Dec 22, 2014 | 31.41 | 31.86 | 31.35 | 31.76 | 1,310,438 | +0.27(+0.87%) |
Dec 19, 2014 | 31.65 | 32.02 | 31.37 | 31.49 | 2,668,365 | -0.07(-0.21%) |
Dec 18, 2014 | 31.00 | 31.80 | 30.78 | 31.56 | 2,020,179 | +1.02(+3.32%) |
Dec 17, 2014 | 30.04 | 30.80 | 29.96 | 30.54 | 2,078,055 | +0.57(+1.91%) |
Dec 16, 2014 | 29.91 | 30.60 | 29.26 | 29.97 | 2,276,156 | -0.11(-0.37%) |
Dec 15, 2014 | 31.13 | 31.23 | 29.78 | 30.08 | 2,228,173 | -0.63(-2.05%) |
Dec 12, 2014 | 31.18 | 31.38 | 30.68 | 30.71 | 2,128,992 | -0.83(-2.62%) |
Dec 11, 2014 | 31.95 | 31.99 | 31.23 | 31.54 | 2,408,823 | -0.38(-1.18%) |
Dec 10, 2014 | 33.56 | 33.77 | 31.87 | 31.91 | 2,243,347 | -1.93(-5.69%) |
Dec 09, 2014 | 33.93 | 33.95 | 33.55 | 33.84 | 1,436,280 | -0.34(-0.99%) |
Dec 08, 2014 | 34.36 | 34.45 | 34.00 | 34.18 | 1,107,260 | -0.06(-0.16%) |
Dec 05, 2014 | 33.91 | 34.40 | 33.72 | 34.23 | 1,146,196 | +0.27(+0.80%) |
Dec 04, 2014 | 33.99 | 34.07 | 33.87 | 33.96 | 4,464,780 | -0.18(-0.52%) |
Dec 03, 2014 | 34.43 | 34.43 | 33.84 | 34.14 | 776,593 | +0.19(+0.55%) |
Dec 02, 2014 | 34.36 | 34.50 | 33.73 | 33.95 | 1,312,884 | -0.46(-1.34%) |
Dec 01, 2014 | 34.88 | 35.03 | 34.30 | 34.41 | 1,840,927 | -0.70(-1.98%) |
Nov 28, 2014 | 34.78 | 35.22 | 34.55 | 35.11 | 692,001 | +0.25(+0.73%) |
Nov 26, 2014 | 34.53 | 34.86 | 34.86 | 34.86 | 785,849 | +0.37(+1.06%) |
Nov 25, 2014 | 34.82 | 35.08 | 34.45 | 34.49 | 1,057,902 | -0.28(-0.81%) |
Nov 24, 2014 | 35.08 | 35.15 | 34.64 | 34.77 | 736,739 | -0.11(-0.32%) |
Nov 21, 2014 | 34.88 | 35.30 | 34.75 | 34.88 | 1,359,088 | +0.41(+1.20%) |
Nov 20, 2014 | 34.36 | 34.63 | 34.34 | 34.47 | 749,951 | -0.12(-0.35%) |
Nov 19, 2014 | 33.80 | 34.62 | 33.80 | 34.59 | 1,156,797 | +0.65(+1.91%) |
Nov 18, 2014 | 33.75 | 34.22 | 33.75 | 33.94 | 2,120,795 | +0.20(+0.58%) |
Nov 17, 2014 | 33.53 | 33.94 | 33.51 | 33.75 | 646,062 | +0.14(+0.42%) |
Nov 14, 2014 | 33.29 | 33.75 | 33.08 | 33.61 | 572,550 | +0.16(+0.48%) |
Nov 13, 2014 | 32.97 | 33.49 | 32.97 | 33.45 | 832,247 | +0.32(+0.96%) |
Nov 12, 2014 | 32.94 | 33.31 | 32.92 | 33.13 | 974,860 | -0.10(-0.31%) |
Nov 11, 2014 | 33.28 | 33.50 | 33.07 | 33.23 | 476,159 | -0.02(-0.06%) |
Nov 10, 2014 | 32.96 | 33.25 | 32.91 | 33.25 | 1,101,616 | +0.19(+0.57%) |
Nov 07, 2014 | 32.77 | 33.14 | 32.73 | 33.06 | 1,276,587 | +0.17(+0.51%) |
Nov 06, 2014 | 33.25 | 33.61 | 32.82 | 32.89 | 1,120,380 | -0.28(-0.85%) |
Nov 05, 2014 | 33.06 | 33.23 | 32.40 | 33.17 | 1,195,987 | +0.25(+0.77%) |
Nov 04, 2014 | 33.64 | 33.64 | 32.89 | 32.92 | 1,191,824 | -0.90(-2.67%) |