Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 30.05 | 30.47 | 30.04 | 30.20 | 1,844,244 | -0.05(-0.18%) |
Jan 29, 2015 | 30.28 | 30.44 | 29.75 | 30.26 | 2,212,191 | -0.09(-0.29%) |
Jan 28, 2015 | 30.91 | 31.23 | 30.27 | 30.35 | 905,638 | -0.43(-1.38%) |
Jan 27, 2015 | 30.65 | 30.92 | 30.49 | 30.77 | 746,747 | -0.40(-1.28%) |
Jan 26, 2015 | 31.11 | 31.22 | 30.85 | 31.17 | 780,370 | +0.02(+0.06%) |
Jan 23, 2015 | 31.18 | 31.46 | 31.15 | 31.15 | 674,428 | -0.14(-0.45%) |
Jan 22, 2015 | 31.29 | 31.48 | 30.97 | 31.29 | 987,190 | +0.20(+0.66%) |
Jan 21, 2015 | 30.34 | 31.13 | 30.34 | 31.09 | 1,037,502 | +0.62(+2.03%) |
Jan 20, 2015 | 30.65 | 30.75 | 30.15 | 30.47 | 1,096,481 | -0.06(-0.20%) |
Jan 16, 2015 | 30.15 | 30.55 | 30.10 | 30.53 | 1,022,151 | +0.22(+0.73%) |
Jan 15, 2015 | 30.67 | 30.91 | 30.29 | 30.31 | 1,100,530 | -0.21(-0.70%) |
Jan 14, 2015 | 30.15 | 30.70 | 30.05 | 30.52 | 723,327 | -0.19(-0.63%) |
Jan 13, 2015 | 30.75 | 31.16 | 30.25 | 30.72 | 1,287,362 | +0.07(+0.23%) |
Jan 12, 2015 | 31.30 | 31.35 | 30.45 | 30.65 | 1,623,263 | -0.68(-2.18%) |
Jan 09, 2015 | 31.96 | 31.98 | 31.29 | 31.33 | 854,601 | -0.60(-1.89%) |
Jan 08, 2015 | 31.90 | 31.97 | 31.60 | 31.93 | 927,826 | +0.24(+0.75%) |
Jan 07, 2015 | 31.77 | 31.89 | 31.22 | 31.69 | 1,173,031 | +0.25(+0.79%) |
Jan 06, 2015 | 31.62 | 31.82 | 31.10 | 31.44 | 1,508,582 | -0.19(-0.59%) |
Jan 05, 2015 | 33.07 | 33.15 | 31.59 | 31.63 | 1,546,576 | -2.10(-6.22%) |
Jan 02, 2015 | 34.01 | 34.18 | 33.22 | 33.73 | 684,287 | +0.01(+0.03%) |
Dec 31, 2014 | 34.23 | 33.72 | 33.72 | 33.72 | 526,889 | -0.32(-0.94%) |
Dec 30, 2014 | 34.39 | 34.47 | 34.03 | 34.04 | 494,117 | -0.38(-1.11%) |
Dec 29, 2014 | 34.48 | 34.70 | 34.37 | 34.42 | 397,706 | -0.08(-0.23%) |
Dec 26, 2014 | 34.44 | 34.68 | 34.44 | 34.50 | 281,607 | +0.17(+0.49%) |
Dec 24, 2014 | 34.32 | 34.33 | 34.33 | 34.33 | 341,174 | +0.04(+0.10%) |
Dec 23, 2014 | 34.47 | 34.75 | 34.24 | 34.30 | 728,573 | -0.02(-0.05%) |
Dec 22, 2014 | 34.31 | 34.54 | 34.08 | 34.31 | 537,245 | +0.13(+0.39%) |
Dec 19, 2014 | 33.88 | 34.28 | 33.71 | 34.18 | 1,732,095 | +0.43(+1.29%) |
Dec 18, 2014 | 33.28 | 33.75 | 32.98 | 33.75 | 780,597 | +1.05(+3.22%) |
Dec 17, 2014 | 32.09 | 32.77 | 31.61 | 32.69 | 1,401,994 | +0.57(+1.76%) |
Dec 16, 2014 | 31.95 | 32.81 | 31.95 | 32.13 | 804,872 | +0.03(+0.08%) |
Dec 15, 2014 | 32.27 | 32.53 | 31.90 | 32.10 | 820,560 | +0.04(+0.11%) |
Dec 12, 2014 | 32.43 | 32.77 | 32.06 | 32.06 | 815,848 | -0.69(-2.11%) |
Dec 11, 2014 | 32.78 | 33.17 | 32.68 | 32.76 | 661,625 | +0.12(+0.38%) |
Dec 10, 2014 | 33.61 | 33.68 | 32.57 | 32.63 | 883,610 | -1.13(-3.36%) |
Dec 09, 2014 | 33.12 | 33.82 | 33.12 | 33.77 | 695,642 | +0.27(+0.79%) |
Dec 08, 2014 | 34.16 | 34.32 | 33.43 | 33.50 | 529,389 | -0.68(-2.00%) |
Dec 05, 2014 | 34.25 | 34.34 | 34.07 | 34.18 | 443,092 | +0.02(+0.05%) |
Dec 04, 2014 | 34.38 | 34.38 | 33.94 | 34.16 | 500,431 | -0.28(-0.82%) |
Dec 03, 2014 | 33.67 | 34.54 | 33.67 | 34.45 | 786,951 | +0.77(+2.29%) |
Dec 02, 2014 | 34.10 | 34.33 | 33.63 | 33.68 | 1,088,619 | -0.37(-1.09%) |
Dec 01, 2014 | 33.76 | 34.08 | 33.52 | 34.05 | 959,676 | +0.09(+0.26%) |
Nov 28, 2014 | 34.07 | 34.27 | 33.83 | 33.96 | 763,605 | -0.18(-0.52%) |
Nov 26, 2014 | 33.98 | 34.14 | 34.14 | 34.14 | 621,948 | +0.13(+0.39%) |
Nov 25, 2014 | 34.10 | 34.18 | 33.73 | 34.00 | 872,371 | -0.01(-0.03%) |
Nov 24, 2014 | 33.92 | 34.16 | 33.87 | 34.01 | 726,305 | +0.13(+0.39%) |
Nov 21, 2014 | 33.61 | 34.10 | 33.42 | 33.88 | 1,163,553 | +0.70(+2.11%) |
Nov 20, 2014 | 32.90 | 33.25 | 32.76 | 33.18 | 689,457 | +0.11(+0.32%) |
Nov 19, 2014 | 33.68 | 33.76 | 32.90 | 33.07 | 967,861 | -0.77(-2.28%) |
Nov 18, 2014 | 33.40 | 34.09 | 33.26 | 33.85 | 1,025,561 | +0.43(+1.27%) |
Nov 17, 2014 | 33.30 | 33.54 | 33.18 | 33.42 | 791,250 | +0.10(+0.29%) |
Nov 14, 2014 | 33.11 | 33.33 | 32.86 | 33.32 | 1,243,502 | +0.15(+0.45%) |
Nov 13, 2014 | 33.16 | 33.33 | 32.96 | 33.17 | 1,252,158 | -0.09(-0.27%) |
Nov 12, 2014 | 32.98 | 33.27 | 32.84 | 33.26 | 860,883 | +0.18(+0.54%) |
Nov 11, 2014 | 32.99 | 33.10 | 32.81 | 33.08 | 603,543 | +0.06(+0.19%) |
Nov 10, 2014 | 32.89 | 33.09 | 32.77 | 33.02 | 706,483 | +0.21(+0.65%) |
Nov 07, 2014 | 32.86 | 32.99 | 32.61 | 32.81 | 755,593 | -0.06(-0.19%) |
Nov 06, 2014 | 32.25 | 32.88 | 32.12 | 32.87 | 1,375,287 | +0.64(+1.98%) |
Nov 05, 2014 | 32.17 | 32.29 | 31.86 | 32.23 | 929,977 | +0.40(+1.25%) |
Nov 04, 2014 | 31.81 | 32.06 | 31.70 | 31.83 | 783,258 | -0.09(-0.28%) |