Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 29.66 | 30.10 | 29.46 | 29.66 | 3,957,991 | -0.20(-0.68%) |
Jan 29, 2015 | 29.68 | 30.18 | 29.57 | 29.86 | 4,809,685 | +0.04(+0.14%) |
Jan 28, 2015 | 30.17 | 30.42 | 29.73 | 29.82 | 3,880,637 | -0.05(-0.17%) |
Jan 27, 2015 | 30.06 | 30.42 | 29.89 | 29.87 | 2,808,573 | -0.65(-2.13%) |
Jan 26, 2015 | 30.73 | 30.75 | 30.14 | 30.52 | 2,999,192 | -0.46(-1.47%) |
Jan 23, 2015 | 31.15 | 31.18 | 30.78 | 30.98 | 2,537,210 | -0.14(-0.45%) |
Jan 22, 2015 | 30.07 | 31.13 | 30.05 | 31.12 | 3,031,539 | +0.90(+2.99%) |
Jan 21, 2015 | 30.05 | 30.37 | 29.93 | 30.22 | 2,436,653 | -0.02(-0.05%) |
Jan 20, 2015 | 30.51 | 30.67 | 30.01 | 30.23 | 2,371,310 | -0.17(-0.57%) |
Jan 16, 2015 | 30.14 | 30.43 | 30.04 | 30.40 | 2,477,981 | +0.23(+0.77%) |
Jan 15, 2015 | 30.52 | 30.52 | 30.00 | 30.17 | 4,026,270 | -0.34(-1.12%) |
Jan 14, 2015 | 30.55 | 30.71 | 30.22 | 30.51 | 3,772,635 | -0.33(-1.08%) |
Jan 13, 2015 | 30.90 | 31.71 | 30.49 | 30.85 | 5,111,149 | -0.44(-1.39%) |
Jan 12, 2015 | 31.99 | 32.06 | 31.10 | 31.28 | 2,973,116 | -0.61(-1.91%) |
Jan 09, 2015 | 31.74 | 32.08 | 31.46 | 31.89 | 1,967,301 | +0.07(+0.23%) |
Jan 08, 2015 | 31.32 | 32.08 | 31.29 | 31.82 | 2,497,968 | +0.64(+2.06%) |
Jan 07, 2015 | 31.21 | 31.28 | 30.94 | 31.17 | 2,187,615 | +0.16(+0.53%) |
Jan 06, 2015 | 31.29 | 31.51 | 30.88 | 31.01 | 4,310,124 | -0.29(-0.91%) |
Jan 05, 2015 | 32.19 | 32.32 | 31.18 | 31.29 | 3,586,308 | -1.10(-3.40%) |
Jan 02, 2015 | 32.57 | 32.65 | 32.05 | 32.39 | 2,636,017 | +0.01(+0.02%) |
Dec 31, 2014 | 32.47 | 32.39 | 32.39 | 32.39 | 3,052,905 | -0.09(-0.26%) |
Dec 30, 2014 | 32.81 | 32.98 | 32.41 | 32.47 | 1,982,016 | -0.34(-1.02%) |
Dec 29, 2014 | 33.14 | 33.23 | 32.80 | 32.81 | 2,014,829 | -0.44(-1.32%) |
Dec 26, 2014 | 33.53 | 33.53 | 33.22 | 33.25 | 1,105,559 | -0.20(-0.61%) |
Dec 24, 2014 | 33.59 | 33.45 | 33.45 | 33.45 | 850,446 | -0.02(-0.06%) |
Dec 23, 2014 | 33.61 | 33.85 | 33.47 | 33.47 | 2,080,314 | -0.08(-0.24%) |
Dec 22, 2014 | 33.55 | 33.64 | 32.86 | 33.55 | 1,755,853 | +0.00(+0.00%) |
Dec 19, 2014 | 33.16 | 33.96 | 33.06 | 33.55 | 7,446,797 | +0.17(+0.51%) |
Dec 18, 2014 | 32.41 | 33.42 | 32.04 | 33.38 | 4,804,786 | +1.46(+4.58%) |
Dec 17, 2014 | 31.54 | 32.02 | 31.43 | 31.92 | 3,796,586 | +0.16(+0.49%) |
Dec 16, 2014 | 31.76 | 32.14 | 31.39 | 31.76 | 4,441,397 | -0.04(-0.12%) |
Dec 15, 2014 | 31.91 | 32.26 | 31.51 | 31.80 | 4,105,889 | +0.00(+0.01%) |
Dec 12, 2014 | 32.57 | 32.63 | 31.77 | 31.80 | 3,472,996 | -1.17(-3.54%) |
Dec 11, 2014 | 32.79 | 33.28 | 32.73 | 32.97 | 2,703,865 | +0.23(+0.72%) |
Dec 10, 2014 | 33.22 | 33.48 | 32.65 | 32.73 | 3,525,047 | -0.65(-1.94%) |
Dec 09, 2014 | 33.27 | 33.54 | 33.04 | 33.38 | 2,493,818 | +0.08(+0.23%) |
Dec 08, 2014 | 33.59 | 33.82 | 33.16 | 33.30 | 2,465,078 | -0.61(-1.81%) |
Dec 05, 2014 | 33.83 | 34.05 | 33.66 | 33.91 | 3,307,141 | +0.09(+0.27%) |
Dec 04, 2014 | 33.61 | 33.83 | 33.45 | 33.82 | 2,695,900 | +0.12(+0.35%) |
Dec 03, 2014 | 32.90 | 33.73 | 32.82 | 33.71 | 3,105,418 | +0.88(+2.67%) |
Dec 02, 2014 | 32.57 | 33.01 | 32.43 | 32.83 | 2,505,464 | +0.03(+0.10%) |
Dec 01, 2014 | 32.86 | 33.03 | 32.62 | 32.80 | 4,376,937 | -0.45(-1.34%) |
Nov 28, 2014 | 33.45 | 33.52 | 33.15 | 33.25 | 1,446,211 | -0.12(-0.35%) |
Nov 26, 2014 | 33.61 | 33.36 | 33.36 | 33.36 | 2,812,937 | -0.30(-0.88%) |
Nov 25, 2014 | 33.31 | 33.73 | 33.17 | 33.66 | 3,223,793 | +0.35(+1.06%) |
Nov 24, 2014 | 33.14 | 33.33 | 32.99 | 33.31 | 2,224,348 | +0.25(+0.76%) |
Nov 21, 2014 | 33.29 | 33.29 | 33.04 | 33.06 | 3,669,564 | +0.09(+0.26%) |
Nov 20, 2014 | 32.56 | 33.00 | 32.51 | 32.97 | 3,318,564 | +0.30(+0.93%) |
Nov 19, 2014 | 32.77 | 32.79 | 32.42 | 32.67 | 4,731,311 | -0.06(-0.19%) |
Nov 18, 2014 | 32.97 | 32.97 | 32.69 | 32.73 | 2,738,395 | -0.27(-0.81%) |
Nov 17, 2014 | 32.90 | 33.07 | 32.61 | 33.00 | 2,979,273 | -0.03(-0.09%) |
Nov 14, 2014 | 32.18 | 33.26 | 32.11 | 33.03 | 5,681,859 | +0.93(+2.88%) |
Nov 13, 2014 | 31.67 | 32.75 | 31.55 | 32.10 | 11,837,285 | -0.96(-2.90%) |
Nov 12, 2014 | 33.18 | 33.19 | 32.82 | 33.06 | 5,513,175 | +0.03(+0.09%) |
Nov 11, 2014 | 32.99 | 33.16 | 32.80 | 33.03 | 2,818,775 | +0.09(+0.28%) |
Nov 10, 2014 | 33.04 | 33.18 | 32.73 | 32.93 | 4,167,885 | -0.12(-0.35%) |
Nov 07, 2014 | 33.50 | 33.79 | 32.97 | 33.05 | 4,634,021 | -0.68(-2.02%) |
Nov 06, 2014 | 33.75 | 34.12 | 33.56 | 33.73 | 2,665,868 | -0.02(-0.07%) |
Nov 05, 2014 | 33.72 | 33.79 | 33.26 | 33.75 | 2,440,517 | +0.14(+0.42%) |
Nov 04, 2014 | 33.51 | 33.93 | 33.47 | 33.61 | 1,926,320 | -0.04(-0.12%) |