Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 32.96 | 33.02 | 32.60 | 32.81 | 555,817 | -0.34(-1.03%) |
Jan 29, 2015 | 32.81 | 33.20 | 32.66 | 33.15 | 503,205 | +0.45(+1.36%) |
Jan 28, 2015 | 33.01 | 33.26 | 32.62 | 32.70 | 366,705 | -0.19(-0.56%) |
Jan 27, 2015 | 32.85 | 33.07 | 32.53 | 32.89 | 537,577 | -0.42(-1.25%) |
Jan 26, 2015 | 33.16 | 33.32 | 32.74 | 33.31 | 479,728 | +0.33(+0.99%) |
Jan 23, 2015 | 33.58 | 33.58 | 32.93 | 32.98 | 465,694 | -0.67(-1.99%) |
Jan 22, 2015 | 33.28 | 33.74 | 32.97 | 33.65 | 681,762 | +0.63(+1.91%) |
Jan 21, 2015 | 32.59 | 33.02 | 32.47 | 33.02 | 456,184 | +0.33(+1.02%) |
Jan 20, 2015 | 32.95 | 33.06 | 32.38 | 32.68 | 497,924 | -0.01(-0.05%) |
Jan 16, 2015 | 32.33 | 32.73 | 32.26 | 32.70 | 353,618 | +0.26(+0.80%) |
Jan 15, 2015 | 33.10 | 33.26 | 32.30 | 32.44 | 800,294 | -0.49(-1.49%) |
Jan 14, 2015 | 32.68 | 33.17 | 32.67 | 32.93 | 552,259 | -0.16(-0.49%) |
Jan 13, 2015 | 33.26 | 33.86 | 32.78 | 33.09 | 651,373 | +0.04(+0.11%) |
Jan 12, 2015 | 32.71 | 33.25 | 32.55 | 33.05 | 650,404 | +0.36(+1.09%) |
Jan 09, 2015 | 32.87 | 33.00 | 32.47 | 32.70 | 704,639 | -0.12(-0.36%) |
Jan 08, 2015 | 32.18 | 32.85 | 32.15 | 32.82 | 692,481 | +1.21(+3.83%) |
Jan 07, 2015 | 31.90 | 31.98 | 31.50 | 31.61 | 867,169 | +0.03(+0.09%) |
Jan 06, 2015 | 32.46 | 32.47 | 31.52 | 31.58 | 840,763 | -0.24(-0.75%) |
Jan 05, 2015 | 32.20 | 32.23 | 31.57 | 31.81 | 670,609 | -0.45(-1.40%) |
Jan 02, 2015 | 32.50 | 32.62 | 32.03 | 32.27 | 595,452 | -0.17(-0.53%) |
Dec 31, 2014 | 33.12 | 32.44 | 32.44 | 32.44 | 489,177 | -0.58(-1.75%) |
Dec 30, 2014 | 32.96 | 33.13 | 32.92 | 33.02 | 333,352 | -0.01(-0.04%) |
Dec 29, 2014 | 32.94 | 33.17 | 32.82 | 33.03 | 199,112 | +0.10(+0.32%) |
Dec 26, 2014 | 33.02 | 33.11 | 32.91 | 32.93 | 142,694 | +0.04(+0.11%) |
Dec 24, 2014 | 32.87 | 32.89 | 32.89 | 32.89 | 162,071 | -0.10(-0.31%) |
Dec 23, 2014 | 33.01 | 33.06 | 32.71 | 32.99 | 383,399 | +0.07(+0.23%) |
Dec 22, 2014 | 32.94 | 32.99 | 32.75 | 32.92 | 365,105 | +0.08(+0.25%) |
Dec 19, 2014 | 32.34 | 32.88 | 32.34 | 32.84 | 946,705 | +0.39(+1.19%) |
Dec 18, 2014 | 32.55 | 32.55 | 32.17 | 32.45 | 544,350 | +0.39(+1.20%) |
Dec 17, 2014 | 31.74 | 32.09 | 31.42 | 32.07 | 506,523 | +0.49(+1.55%) |
Dec 16, 2014 | 31.43 | 31.89 | 31.29 | 31.58 | 496,513 | +0.08(+0.26%) |
Dec 15, 2014 | 32.00 | 32.00 | 31.22 | 31.49 | 751,369 | -0.36(-1.14%) |
Dec 12, 2014 | 32.16 | 32.24 | 31.78 | 31.86 | 443,477 | -0.48(-1.47%) |
Dec 11, 2014 | 32.33 | 32.50 | 32.20 | 32.33 | 454,690 | +0.13(+0.41%) |
Dec 10, 2014 | 32.23 | 32.53 | 31.90 | 32.20 | 762,631 | -0.01(-0.05%) |
Dec 09, 2014 | 31.75 | 32.23 | 31.66 | 32.21 | 583,471 | +0.17(+0.53%) |
Dec 08, 2014 | 32.32 | 32.39 | 31.75 | 32.04 | 610,819 | -0.12(-0.37%) |
Dec 05, 2014 | 32.31 | 32.44 | 32.09 | 32.16 | 438,207 | +0.04(+0.14%) |
Dec 04, 2014 | 31.93 | 32.31 | 31.87 | 32.12 | 529,617 | +0.07(+0.21%) |
Dec 03, 2014 | 31.50 | 32.10 | 31.36 | 32.05 | 614,088 | +0.64(+2.03%) |
Dec 02, 2014 | 31.25 | 31.64 | 31.21 | 31.41 | 870,363 | +0.14(+0.45%) |
Dec 01, 2014 | 31.18 | 31.38 | 30.88 | 31.27 | 843,699 | +0.08(+0.26%) |
Nov 28, 2014 | 31.05 | 31.38 | 30.98 | 31.19 | 290,999 | +0.15(+0.48%) |
Nov 26, 2014 | 31.04 | 31.04 | 31.04 | 31.04 | 348,123 | -0.06(-0.19%) |
Nov 25, 2014 | 31.06 | 31.23 | 30.89 | 31.10 | 433,821 | +0.17(+0.55%) |
Nov 24, 2014 | 30.71 | 31.08 | 30.71 | 30.93 | 417,505 | +0.29(+0.94%) |
Nov 21, 2014 | 30.89 | 30.90 | 30.52 | 30.64 | 464,220 | -0.02(-0.07%) |
Nov 20, 2014 | 30.39 | 30.66 | 30.30 | 30.66 | 324,703 | +0.07(+0.24%) |
Nov 19, 2014 | 30.40 | 30.77 | 30.17 | 30.59 | 887,768 | +0.20(+0.66%) |
Nov 18, 2014 | 30.37 | 30.61 | 30.19 | 30.39 | 434,859 | +0.09(+0.29%) |
Nov 17, 2014 | 30.19 | 30.43 | 30.07 | 30.30 | 306,278 | +0.11(+0.37%) |
Nov 14, 2014 | 30.42 | 30.52 | 30.16 | 30.19 | 348,019 | -0.21(-0.68%) |
Nov 13, 2014 | 30.51 | 30.65 | 30.34 | 30.40 | 338,991 | -0.10(-0.32%) |
Nov 12, 2014 | 30.40 | 30.57 | 30.31 | 30.49 | 425,941 | -0.04(-0.15%) |
Nov 11, 2014 | 30.74 | 30.88 | 30.46 | 30.54 | 402,014 | -0.24(-0.79%) |
Nov 10, 2014 | 30.41 | 30.93 | 30.34 | 30.78 | 791,241 | +0.38(+1.26%) |
Nov 07, 2014 | 30.22 | 30.41 | 30.12 | 30.40 | 579,604 | +0.20(+0.66%) |
Nov 06, 2014 | 30.16 | 30.37 | 29.99 | 30.20 | 413,671 | +0.09(+0.29%) |
Nov 05, 2014 | 29.93 | 30.15 | 29.71 | 30.11 | 573,588 | +0.30(+1.01%) |
Nov 04, 2014 | 29.39 | 29.91 | 29.39 | 29.81 | 818,373 | -0.08(-0.27%) |