Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 33.05 | 33.06 | 32.60 | 32.64 | 2,717,838 | -0.45(-1.37%) |
Jan 29, 2015 | 33.31 | 33.35 | 32.97 | 33.09 | 1,485,380 | -0.20(-0.60%) |
Jan 28, 2015 | 33.18 | 33.69 | 33.17 | 33.29 | 2,298,337 | +0.18(+0.54%) |
Jan 27, 2015 | 32.94 | 33.36 | 32.94 | 33.11 | 1,675,834 | +0.01(+0.05%) |
Jan 26, 2015 | 33.07 | 33.15 | 32.80 | 33.10 | 2,884,395 | +0.11(+0.34%) |
Jan 23, 2015 | 33.10 | 33.10 | 32.74 | 32.99 | 4,096,044 | -0.05(-0.16%) |
Jan 22, 2015 | 32.58 | 33.20 | 32.46 | 33.04 | 2,333,874 | +0.56(+1.71%) |
Jan 21, 2015 | 32.44 | 32.62 | 32.24 | 32.48 | 1,656,877 | +0.05(+0.16%) |
Jan 20, 2015 | 32.66 | 32.75 | 32.30 | 32.43 | 1,080,776 | -0.12(-0.36%) |
Jan 16, 2015 | 32.32 | 32.58 | 32.18 | 32.55 | 848,456 | +0.21(+0.64%) |
Jan 15, 2015 | 32.09 | 32.42 | 32.01 | 32.34 | 1,471,085 | -0.10(-0.30%) |
Jan 14, 2015 | 32.10 | 32.64 | 32.00 | 32.44 | 1,816,630 | +0.20(+0.62%) |
Jan 13, 2015 | 32.25 | 32.52 | 31.94 | 32.24 | 1,490,836 | -0.01(-0.05%) |
Jan 12, 2015 | 32.02 | 32.33 | 31.98 | 32.25 | 1,600,345 | +0.30(+0.93%) |
Jan 09, 2015 | 32.05 | 32.19 | 31.84 | 31.96 | 1,038,821 | -0.04(-0.14%) |
Jan 08, 2015 | 31.81 | 32.13 | 31.70 | 32.00 | 2,048,417 | +0.19(+0.58%) |
Jan 07, 2015 | 31.77 | 32.04 | 31.58 | 31.81 | 2,013,414 | +0.05(+0.16%) |
Jan 06, 2015 | 31.55 | 31.81 | 31.40 | 31.76 | 1,533,755 | +0.33(+1.04%) |
Jan 05, 2015 | 31.12 | 31.53 | 31.04 | 31.44 | 1,159,616 | +0.19(+0.59%) |
Jan 02, 2015 | 30.88 | 31.27 | 30.73 | 31.25 | 739,402 | +0.54(+1.76%) |
Dec 31, 2014 | 31.10 | 30.71 | 30.71 | 30.71 | 821,312 | -0.39(-1.24%) |
Dec 30, 2014 | 31.07 | 31.24 | 30.99 | 31.09 | 545,252 | +0.03(+0.10%) |
Dec 29, 2014 | 30.78 | 31.15 | 30.74 | 31.07 | 700,525 | +0.22(+0.72%) |
Dec 26, 2014 | 30.87 | 31.01 | 30.72 | 30.84 | 351,701 | +0.05(+0.17%) |
Dec 24, 2014 | 30.83 | 30.79 | 30.79 | 30.79 | 423,181 | -0.05(-0.17%) |
Dec 23, 2014 | 31.03 | 31.09 | 30.74 | 30.84 | 576,833 | -0.08(-0.26%) |
Dec 22, 2014 | 30.32 | 30.95 | 30.31 | 30.92 | 1,005,776 | +0.67(+2.21%) |
Dec 19, 2014 | 30.19 | 30.39 | 30.14 | 30.26 | 2,498,929 | +0.07(+0.25%) |
Dec 18, 2014 | 29.98 | 30.19 | 29.94 | 30.18 | 998,958 | +0.33(+1.12%) |
Dec 17, 2014 | 29.42 | 29.94 | 29.35 | 29.85 | 1,657,767 | +0.45(+1.54%) |
Dec 16, 2014 | 29.64 | 29.65 | 29.14 | 29.39 | 2,079,563 | -0.21(-0.70%) |
Dec 15, 2014 | 29.88 | 29.91 | 29.29 | 29.60 | 1,760,023 | -0.28(-0.94%) |
Dec 12, 2014 | 30.04 | 30.11 | 29.86 | 29.88 | 2,579,034 | -0.19(-0.62%) |
Dec 11, 2014 | 29.99 | 30.11 | 29.80 | 30.07 | 1,106,257 | +0.10(+0.35%) |
Dec 10, 2014 | 29.92 | 30.10 | 29.75 | 29.97 | 1,069,979 | -0.04(-0.12%) |
Dec 09, 2014 | 29.85 | 30.11 | 29.85 | 30.00 | 1,301,823 | +0.04(+0.15%) |
Dec 08, 2014 | 29.62 | 30.11 | 29.62 | 29.96 | 1,127,502 | +0.27(+0.93%) |
Dec 05, 2014 | 29.56 | 29.69 | 29.26 | 29.68 | 758,842 | +0.01(+0.03%) |
Dec 04, 2014 | 29.57 | 29.74 | 29.47 | 29.68 | 870,725 | +0.10(+0.35%) |
Dec 03, 2014 | 29.49 | 29.60 | 29.31 | 29.57 | 485,360 | +0.08(+0.28%) |
Dec 02, 2014 | 29.49 | 29.56 | 29.20 | 29.49 | 938,900 | -0.06(-0.20%) |
Dec 01, 2014 | 29.68 | 29.88 | 29.51 | 29.55 | 858,892 | -0.15(-0.50%) |
Nov 28, 2014 | 29.74 | 30.01 | 29.59 | 29.70 | 503,500 | +0.02(+0.08%) |
Nov 26, 2014 | 29.48 | 29.68 | 29.68 | 29.68 | 1,053,375 | +0.27(+0.93%) |
Nov 25, 2014 | 29.57 | 29.57 | 29.39 | 29.40 | 711,687 | -0.17(-0.58%) |
Nov 24, 2014 | 29.30 | 29.59 | 29.16 | 29.57 | 893,222 | +0.35(+1.19%) |
Nov 21, 2014 | 28.86 | 29.27 | 28.69 | 29.22 | 1,024,237 | +0.53(+1.84%) |
Nov 20, 2014 | 28.73 | 28.79 | 28.47 | 28.70 | 941,306 | +0.01(+0.03%) |
Nov 19, 2014 | 28.63 | 28.79 | 28.47 | 28.69 | 955,282 | -0.04(-0.15%) |
Nov 18, 2014 | 28.79 | 28.85 | 28.62 | 28.73 | 1,205,998 | -0.04(-0.15%) |
Nov 17, 2014 | 28.91 | 29.05 | 28.73 | 28.78 | 1,282,133 | -0.16(-0.54%) |
Nov 14, 2014 | 29.16 | 29.28 | 28.82 | 28.93 | 645,821 | -0.30(-1.02%) |
Nov 13, 2014 | 29.16 | 29.35 | 29.07 | 29.23 | 786,567 | +0.10(+0.36%) |
Nov 12, 2014 | 29.38 | 29.41 | 29.02 | 29.13 | 797,172 | -0.25(-0.83%) |
Nov 11, 2014 | 29.42 | 29.53 | 29.26 | 29.37 | 891,331 | -0.06(-0.20%) |
Nov 10, 2014 | 28.99 | 29.45 | 28.84 | 29.43 | 1,041,812 | +0.42(+1.43%) |
Nov 07, 2014 | 28.92 | 29.16 | 28.77 | 29.02 | 1,099,578 | +0.11(+0.38%) |
Nov 06, 2014 | 28.91 | 29.12 | 28.82 | 28.91 | 1,068,325 | -0.10(-0.33%) |
Nov 05, 2014 | 29.41 | 29.45 | 28.83 | 29.00 | 1,007,628 | -0.32(-1.08%) |
Nov 04, 2014 | 29.17 | 29.34 | 28.92 | 29.32 | 782,006 | +0.20(+0.68%) |