Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 30.72 | 33.05 | 30.10 | 32.96 | 3,104,923 | +1.31(+4.13%) |
Jan 29, 2015 | 31.86 | 32.08 | 31.14 | 31.66 | 2,803,287 | -0.14(-0.43%) |
Jan 28, 2015 | 32.08 | 32.16 | 31.76 | 31.79 | 1,466,946 | -0.07(-0.21%) |
Jan 27, 2015 | 31.92 | 32.15 | 31.73 | 31.86 | 1,390,593 | -0.36(-1.12%) |
Jan 26, 2015 | 32.49 | 32.50 | 32.18 | 32.22 | 1,665,009 | -0.06(-0.18%) |
Jan 23, 2015 | 32.52 | 32.70 | 32.20 | 32.28 | 1,360,385 | +0.00(+0.00%) |
Jan 22, 2015 | 32.31 | 32.40 | 31.99 | 32.28 | 1,802,082 | +0.15(+0.45%) |
Jan 21, 2015 | 32.26 | 32.43 | 32.10 | 32.14 | 851,584 | -0.22(-0.69%) |
Jan 20, 2015 | 32.49 | 32.72 | 32.22 | 32.36 | 963,715 | +0.07(+0.21%) |
Jan 16, 2015 | 32.05 | 32.60 | 31.94 | 32.29 | 1,230,349 | +0.06(+0.18%) |
Jan 15, 2015 | 32.21 | 32.38 | 31.94 | 32.23 | 1,366,874 | +0.09(+0.27%) |
Jan 14, 2015 | 31.91 | 32.42 | 31.78 | 32.15 | 1,516,152 | +0.03(+0.09%) |
Jan 13, 2015 | 32.13 | 32.80 | 31.96 | 32.12 | 2,274,829 | +0.32(+1.01%) |
Jan 12, 2015 | 30.99 | 31.87 | 30.68 | 31.79 | 5,446,973 | +0.91(+2.93%) |
Jan 09, 2015 | 31.40 | 31.42 | 30.85 | 30.89 | 844,929 | -0.49(-1.55%) |
Jan 08, 2015 | 31.53 | 31.76 | 31.18 | 31.38 | 1,689,339 | +0.23(+0.75%) |
Jan 07, 2015 | 31.22 | 31.22 | 30.84 | 31.14 | 1,321,397 | +0.13(+0.41%) |
Jan 06, 2015 | 31.04 | 31.41 | 30.52 | 31.01 | 1,819,590 | +0.12(+0.38%) |
Jan 05, 2015 | 30.76 | 31.08 | 30.57 | 30.90 | 1,415,151 | -0.04(-0.13%) |
Jan 02, 2015 | 30.78 | 30.96 | 30.55 | 30.94 | 1,247,727 | +0.19(+0.60%) |
Dec 31, 2014 | 30.98 | 30.75 | 30.75 | 30.75 | 684,826 | -0.19(-0.63%) |
Dec 30, 2014 | 30.98 | 31.18 | 30.76 | 30.95 | 704,543 | -0.03(-0.09%) |
Dec 29, 2014 | 30.75 | 31.01 | 30.69 | 30.98 | 367,633 | +0.10(+0.32%) |
Dec 26, 2014 | 30.88 | 31.07 | 30.76 | 30.88 | 283,869 | +0.13(+0.41%) |
Dec 24, 2014 | 30.45 | 30.75 | 30.75 | 30.75 | 597,004 | +0.49(+1.61%) |
Dec 23, 2014 | 30.22 | 30.53 | 30.14 | 30.26 | 735,583 | +0.14(+0.45%) |
Dec 22, 2014 | 29.76 | 30.23 | 29.75 | 30.13 | 807,217 | +0.39(+1.31%) |
Dec 19, 2014 | 30.01 | 30.38 | 29.73 | 29.74 | 2,063,933 | -0.27(-0.91%) |
Dec 18, 2014 | 30.08 | 30.11 | 29.62 | 30.01 | 896,064 | +0.32(+1.08%) |
Dec 17, 2014 | 29.15 | 29.71 | 28.86 | 29.69 | 1,352,844 | +0.51(+1.74%) |
Dec 16, 2014 | 29.09 | 29.56 | 29.05 | 29.18 | 1,519,762 | +0.00(+0.00%) |
Dec 15, 2014 | 29.75 | 29.99 | 29.17 | 29.18 | 1,353,727 | -0.53(-1.77%) |
Dec 12, 2014 | 29.60 | 29.97 | 29.58 | 29.71 | 965,970 | -0.11(-0.36%) |
Dec 11, 2014 | 29.94 | 30.27 | 29.79 | 29.82 | 735,722 | +0.10(+0.33%) |
Dec 10, 2014 | 29.36 | 29.83 | 29.36 | 29.72 | 912,505 | +0.22(+0.76%) |
Dec 09, 2014 | 28.99 | 29.63 | 28.74 | 29.49 | 1,273,705 | +0.17(+0.56%) |
Dec 08, 2014 | 29.61 | 29.71 | 29.17 | 29.33 | 1,297,731 | -0.33(-1.12%) |
Dec 05, 2014 | 29.47 | 29.83 | 29.34 | 29.66 | 1,153,100 | +0.39(+1.33%) |
Dec 04, 2014 | 29.20 | 29.61 | 29.16 | 29.27 | 1,240,805 | +0.11(+0.37%) |
Dec 03, 2014 | 29.01 | 29.42 | 28.87 | 29.16 | 1,006,563 | +0.19(+0.64%) |
Dec 02, 2014 | 28.64 | 29.12 | 28.57 | 28.98 | 1,072,855 | +0.27(+0.95%) |
Dec 01, 2014 | 28.08 | 28.78 | 27.98 | 28.70 | 1,398,626 | +0.50(+1.76%) |
Nov 28, 2014 | 28.27 | 28.74 | 28.18 | 28.21 | 1,372,529 | +0.05(+0.17%) |
Nov 26, 2014 | 28.02 | 28.16 | 28.16 | 28.16 | 1,340,413 | +0.14(+0.49%) |
Nov 25, 2014 | 27.58 | 28.26 | 27.55 | 28.02 | 1,695,516 | +0.44(+1.59%) |
Nov 24, 2014 | 27.01 | 27.80 | 26.99 | 27.58 | 3,252,138 | +1.00(+3.78%) |
Nov 21, 2014 | 25.82 | 27.16 | 25.71 | 26.58 | 5,584,784 | +0.99(+3.89%) |
Nov 20, 2014 | 25.31 | 25.68 | 25.19 | 25.59 | 1,961,817 | +0.20(+0.77%) |
Nov 19, 2014 | 25.47 | 25.54 | 25.20 | 25.39 | 1,813,221 | -0.05(-0.19%) |
Nov 18, 2014 | 25.27 | 25.57 | 25.25 | 25.44 | 569,395 | +0.19(+0.73%) |
Nov 17, 2014 | 25.28 | 25.44 | 25.02 | 25.25 | 1,590,770 | +0.03(+0.12%) |
Nov 14, 2014 | 25.71 | 25.71 | 25.15 | 25.23 | 806,462 | -0.53(-2.04%) |
Nov 13, 2014 | 25.93 | 26.04 | 25.65 | 25.75 | 460,011 | -0.19(-0.75%) |
Nov 12, 2014 | 25.86 | 26.00 | 25.73 | 25.95 | 371,434 | +0.02(+0.08%) |
Nov 11, 2014 | 26.32 | 26.36 | 25.89 | 25.93 | 556,744 | -0.25(-0.97%) |
Nov 10, 2014 | 25.71 | 26.18 | 25.64 | 26.18 | 630,117 | +0.41(+1.59%) |
Nov 07, 2014 | 25.93 | 26.03 | 25.63 | 25.77 | 828,840 | -0.13(-0.49%) |
Nov 06, 2014 | 25.75 | 25.92 | 25.53 | 25.90 | 750,781 | +0.14(+0.53%) |
Nov 05, 2014 | 25.68 | 25.85 | 25.46 | 25.76 | 903,851 | +0.21(+0.84%) |
Nov 04, 2014 | 25.39 | 25.69 | 25.29 | 25.55 | 868,819 | +0.18(+0.69%) |