Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 32.53 | 32.64 | 32.08 | 32.10 | 883,232 | -0.66(-2.00%) |
Jan 29, 2015 | 32.31 | 32.90 | 32.02 | 32.76 | 667,145 | +0.52(+1.60%) |
Jan 28, 2015 | 32.79 | 32.79 | 32.14 | 32.24 | 826,278 | -0.52(-1.58%) |
Jan 27, 2015 | 32.73 | 33.04 | 32.70 | 32.76 | 701,611 | -0.19(-0.59%) |
Jan 26, 2015 | 32.62 | 33.02 | 32.29 | 32.95 | 741,599 | +0.38(+1.16%) |
Jan 23, 2015 | 32.54 | 32.60 | 32.27 | 32.57 | 1,340,764 | +0.06(+0.17%) |
Jan 22, 2015 | 31.98 | 32.59 | 31.75 | 32.52 | 1,154,511 | +1.16(+3.71%) |
Jan 21, 2015 | 30.93 | 31.56 | 30.87 | 31.35 | 536,740 | +0.35(+1.13%) |
Jan 20, 2015 | 30.98 | 31.08 | 30.61 | 31.00 | 611,658 | +0.02(+0.06%) |
Jan 16, 2015 | 30.21 | 31.04 | 30.16 | 30.99 | 658,498 | +0.66(+2.19%) |
Jan 15, 2015 | 30.60 | 30.87 | 30.17 | 30.32 | 1,355,272 | -0.25(-0.81%) |
Jan 14, 2015 | 30.46 | 30.76 | 29.99 | 30.57 | 1,165,930 | -0.26(-0.84%) |
Jan 13, 2015 | 31.47 | 31.97 | 30.51 | 30.83 | 1,231,727 | -0.59(-1.88%) |
Jan 12, 2015 | 31.83 | 31.91 | 31.00 | 31.42 | 986,831 | -0.44(-1.39%) |
Jan 09, 2015 | 32.06 | 32.27 | 31.82 | 31.86 | 671,021 | -0.12(-0.37%) |
Jan 08, 2015 | 31.75 | 32.42 | 31.75 | 31.98 | 849,712 | +0.06(+0.20%) |
Jan 07, 2015 | 31.61 | 32.36 | 31.53 | 31.92 | 1,220,276 | +0.61(+1.95%) |
Jan 06, 2015 | 31.50 | 31.87 | 31.00 | 31.31 | 1,001,130 | +0.06(+0.18%) |
Jan 05, 2015 | 31.59 | 31.75 | 31.07 | 31.25 | 1,069,041 | -0.41(-1.28%) |
Jan 02, 2015 | 32.05 | 32.17 | 31.46 | 31.66 | 516,225 | -0.31(-0.98%) |
Dec 31, 2014 | 32.29 | 31.97 | 31.97 | 31.97 | 520,737 | -0.18(-0.57%) |
Dec 30, 2014 | 32.28 | 32.58 | 32.10 | 32.16 | 409,433 | -0.12(-0.37%) |
Dec 29, 2014 | 31.94 | 32.49 | 31.89 | 32.28 | 704,990 | +0.39(+1.22%) |
Dec 26, 2014 | 31.37 | 32.01 | 31.31 | 31.89 | 663,367 | +0.56(+1.80%) |
Dec 24, 2014 | 31.45 | 31.33 | 31.33 | 31.33 | 315,585 | -0.03(-0.09%) |
Dec 23, 2014 | 31.17 | 31.51 | 31.09 | 31.35 | 881,970 | +0.37(+1.19%) |
Dec 22, 2014 | 30.44 | 31.01 | 30.41 | 30.99 | 930,044 | +0.55(+1.82%) |
Dec 19, 2014 | 29.90 | 30.59 | 29.79 | 30.43 | 2,194,428 | +0.69(+2.33%) |
Dec 18, 2014 | 29.58 | 29.80 | 29.31 | 29.74 | 878,569 | +0.47(+1.61%) |
Dec 17, 2014 | 28.53 | 29.30 | 28.42 | 29.27 | 1,576,727 | +0.81(+2.85%) |
Dec 16, 2014 | 27.84 | 28.82 | 27.84 | 28.46 | 2,032,887 | +0.65(+2.32%) |
Dec 15, 2014 | 27.44 | 27.98 | 27.38 | 27.81 | 1,192,220 | +0.36(+1.31%) |
Dec 12, 2014 | 27.69 | 27.98 | 27.23 | 27.45 | 939,392 | -0.45(-1.62%) |
Dec 11, 2014 | 27.65 | 28.67 | 27.61 | 27.90 | 1,463,220 | +0.52(+1.89%) |
Dec 10, 2014 | 27.68 | 27.77 | 27.33 | 27.39 | 1,104,927 | -0.35(-1.26%) |
Dec 09, 2014 | 27.36 | 27.94 | 27.29 | 27.74 | 1,109,534 | -0.01(-0.03%) |
Dec 08, 2014 | 28.37 | 28.41 | 27.57 | 27.75 | 1,425,793 | -0.64(-2.24%) |
Dec 05, 2014 | 28.84 | 29.40 | 28.14 | 28.38 | 1,422,656 | -0.78(-2.69%) |
Dec 04, 2014 | 29.07 | 29.73 | 28.59 | 29.17 | 1,198,981 | +0.14(+0.48%) |
Dec 03, 2014 | 29.77 | 30.01 | 28.92 | 29.03 | 2,399,696 | -0.80(-2.69%) |
Dec 02, 2014 | 29.94 | 30.19 | 29.70 | 29.83 | 1,315,544 | -0.13(-0.45%) |
Dec 01, 2014 | 31.32 | 31.37 | 29.79 | 29.97 | 1,801,502 | -1.24(-3.98%) |
Nov 28, 2014 | 31.18 | 31.41 | 30.97 | 31.21 | 379,305 | +0.09(+0.30%) |
Nov 26, 2014 | 30.83 | 31.12 | 31.12 | 31.12 | 966,125 | +0.42(+1.38%) |
Nov 25, 2014 | 30.35 | 30.85 | 30.31 | 30.69 | 882,282 | +0.63(+2.08%) |
Nov 24, 2014 | 29.85 | 30.34 | 29.83 | 30.07 | 784,151 | +0.23(+0.77%) |
Nov 21, 2014 | 30.21 | 30.28 | 29.79 | 29.84 | 774,800 | -0.24(-0.79%) |
Nov 20, 2014 | 29.66 | 30.20 | 29.66 | 30.08 | 769,096 | +0.29(+0.99%) |
Nov 19, 2014 | 30.16 | 30.21 | 29.74 | 29.78 | 681,587 | -0.13(-0.43%) |
Nov 18, 2014 | 29.67 | 30.17 | 29.67 | 29.91 | 729,529 | +0.37(+1.25%) |
Nov 17, 2014 | 29.74 | 30.03 | 29.52 | 29.54 | 891,748 | -0.16(-0.53%) |
Nov 14, 2014 | 29.84 | 29.90 | 29.70 | 29.70 | 792,045 | -0.09(-0.31%) |
Nov 13, 2014 | 29.98 | 30.11 | 29.79 | 29.79 | 638,298 | -0.19(-0.64%) |
Nov 12, 2014 | 30.06 | 30.18 | 29.96 | 29.98 | 612,339 | -0.06(-0.21%) |
Nov 11, 2014 | 30.10 | 30.25 | 29.89 | 30.05 | 873,169 | -0.06(-0.18%) |
Nov 10, 2014 | 29.66 | 30.27 | 29.40 | 30.10 | 1,522,795 | +0.22(+0.74%) |
Nov 07, 2014 | 30.82 | 31.46 | 29.49 | 29.88 | 1,791,348 | -0.59(-1.93%) |
Nov 06, 2014 | 30.15 | 30.77 | 30.15 | 30.47 | 1,137,977 | +0.29(+0.98%) |
Nov 05, 2014 | 29.97 | 30.28 | 29.89 | 30.18 | 975,928 | +0.41(+1.39%) |
Nov 04, 2014 | 29.69 | 30.05 | 29.61 | 29.76 | 690,325 | -0.04(-0.12%) |