Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 31.87 | 32.05 | 31.51 | 31.83 | 2,824,245 | -0.29(-0.92%) |
Jan 29, 2015 | 31.23 | 32.26 | 31.04 | 32.12 | 2,627,048 | +0.99(+3.19%) |
Jan 28, 2015 | 31.52 | 31.62 | 31.00 | 31.13 | 2,331,982 | -0.22(-0.70%) |
Jan 27, 2015 | 30.80 | 31.56 | 30.57 | 31.35 | 3,112,383 | +0.12(+0.38%) |
Jan 26, 2015 | 31.30 | 31.40 | 30.73 | 31.23 | 3,909,029 | +0.38(+1.22%) |
Jan 23, 2015 | 31.00 | 31.15 | 30.48 | 30.86 | 1,862,179 | -0.16(-0.50%) |
Jan 22, 2015 | 30.90 | 31.16 | 30.57 | 31.01 | 1,877,010 | +0.26(+0.84%) |
Jan 21, 2015 | 30.61 | 31.18 | 30.55 | 30.75 | 2,452,702 | +0.23(+0.75%) |
Jan 20, 2015 | 31.17 | 31.19 | 30.21 | 30.53 | 3,325,427 | -0.67(-2.15%) |
Jan 16, 2015 | 30.02 | 31.24 | 29.60 | 31.20 | 5,005,139 | +1.04(+3.45%) |
Jan 15, 2015 | 31.50 | 31.79 | 29.82 | 30.16 | 5,049,924 | -1.25(-3.98%) |
Jan 14, 2015 | 31.46 | 31.82 | 30.83 | 31.41 | 4,808,995 | -0.40(-1.27%) |
Jan 13, 2015 | 32.81 | 33.19 | 31.35 | 31.81 | 7,377,110 | -0.38(-1.17%) |
Jan 12, 2015 | 32.29 | 32.60 | 31.95 | 32.19 | 4,017,282 | -0.33(-1.02%) |
Jan 09, 2015 | 32.46 | 32.74 | 32.36 | 32.52 | 2,886,335 | +0.17(+0.54%) |
Jan 08, 2015 | 32.31 | 32.60 | 32.01 | 32.35 | 4,520,739 | +0.31(+0.98%) |
Jan 07, 2015 | 31.50 | 32.41 | 31.34 | 32.03 | 5,614,686 | +0.73(+2.32%) |
Jan 06, 2015 | 31.63 | 31.68 | 30.85 | 31.31 | 3,823,059 | -0.30(-0.96%) |
Jan 05, 2015 | 31.31 | 31.66 | 31.19 | 31.61 | 3,954,411 | +0.14(+0.44%) |
Jan 02, 2015 | 31.74 | 31.74 | 30.94 | 31.47 | 2,080,638 | -0.04(-0.12%) |
Dec 31, 2014 | 30.79 | 31.51 | 31.51 | 31.51 | 3,971,912 | +0.88(+2.88%) |
Dec 30, 2014 | 30.29 | 30.68 | 30.25 | 30.63 | 1,737,970 | +0.26(+0.85%) |
Dec 29, 2014 | 30.04 | 30.50 | 29.98 | 30.37 | 2,138,688 | +0.29(+0.95%) |
Dec 26, 2014 | 30.12 | 30.30 | 30.03 | 30.08 | 1,341,988 | -0.02(-0.06%) |
Dec 24, 2014 | 29.77 | 30.10 | 30.10 | 30.10 | 975,059 | +0.33(+1.11%) |
Dec 23, 2014 | 30.02 | 30.23 | 29.61 | 29.77 | 1,716,702 | -0.13(-0.43%) |
Dec 22, 2014 | 29.79 | 30.00 | 29.58 | 29.90 | 2,050,413 | +0.03(+0.09%) |
Dec 19, 2014 | 30.03 | 30.12 | 29.72 | 29.87 | 4,606,195 | -0.14(-0.46%) |
Dec 18, 2014 | 29.70 | 30.02 | 29.27 | 30.01 | 3,980,500 | +0.72(+2.45%) |
Dec 17, 2014 | 28.49 | 29.37 | 28.48 | 29.29 | 2,542,846 | +0.86(+3.04%) |
Dec 16, 2014 | 28.50 | 28.78 | 28.33 | 28.43 | 3,472,929 | -0.26(-0.90%) |
Dec 15, 2014 | 28.93 | 29.22 | 28.56 | 28.69 | 2,875,251 | -0.33(-1.14%) |
Dec 12, 2014 | 29.31 | 29.45 | 29.02 | 29.02 | 4,006,669 | -0.52(-1.77%) |
Dec 11, 2014 | 29.26 | 30.04 | 29.09 | 29.54 | 6,877,924 | +0.06(+0.22%) |
Dec 10, 2014 | 31.76 | 32.60 | 29.44 | 29.48 | 10,704,541 | -2.51(-7.85%) |
Dec 09, 2014 | 31.86 | 32.32 | 31.67 | 31.99 | 4,390,501 | +0.17(+0.55%) |
Dec 08, 2014 | 31.90 | 32.17 | 31.67 | 31.81 | 2,490,383 | -0.13(-0.40%) |
Dec 05, 2014 | 31.92 | 32.16 | 31.62 | 31.94 | 1,803,702 | +0.12(+0.38%) |
Dec 04, 2014 | 31.94 | 32.00 | 31.68 | 31.82 | 1,707,725 | -0.16(-0.49%) |
Dec 03, 2014 | 32.10 | 32.30 | 31.96 | 31.98 | 1,820,572 | -0.11(-0.34%) |
Dec 02, 2014 | 31.89 | 32.26 | 31.66 | 32.09 | 2,057,417 | +0.43(+1.37%) |
Dec 01, 2014 | 32.01 | 32.15 | 31.55 | 31.66 | 2,200,259 | -0.51(-1.60%) |
Nov 28, 2014 | 31.85 | 32.24 | 31.62 | 32.17 | 1,586,042 | +0.36(+1.13%) |
Nov 26, 2014 | 32.12 | 31.81 | 31.81 | 31.81 | 1,569,339 | -0.31(-0.97%) |
Nov 25, 2014 | 32.33 | 32.57 | 31.91 | 32.12 | 1,796,297 | -0.20(-0.63%) |
Nov 24, 2014 | 32.20 | 32.62 | 32.15 | 32.33 | 2,378,216 | +0.27(+0.83%) |
Nov 21, 2014 | 31.73 | 32.47 | 31.72 | 32.06 | 5,575,973 | +0.61(+1.93%) |
Nov 20, 2014 | 31.04 | 31.71 | 31.00 | 31.45 | 3,704,178 | +0.33(+1.06%) |
Nov 19, 2014 | 31.10 | 31.35 | 30.96 | 31.12 | 2,530,628 | -0.04(-0.12%) |
Nov 18, 2014 | 31.19 | 31.31 | 31.05 | 31.16 | 3,110,795 | +0.05(+0.15%) |
Nov 17, 2014 | 30.94 | 31.26 | 30.75 | 31.11 | 2,556,295 | +0.11(+0.36%) |
Nov 14, 2014 | 30.89 | 31.10 | 30.62 | 31.00 | 2,197,947 | -0.01(-0.03%) |
Nov 13, 2014 | 30.84 | 31.22 | 30.84 | 31.01 | 1,906,483 | +0.20(+0.66%) |
Nov 12, 2014 | 30.88 | 31.13 | 30.70 | 30.81 | 1,901,962 | -0.19(-0.62%) |
Nov 11, 2014 | 30.32 | 31.09 | 30.32 | 31.00 | 2,982,454 | +0.71(+2.34%) |
Nov 10, 2014 | 30.36 | 30.80 | 30.27 | 30.30 | 3,923,734 | +0.67(+2.27%) |
Nov 07, 2014 | 29.39 | 29.94 | 29.10 | 29.62 | 1,984,957 | +0.24(+0.81%) |
Nov 06, 2014 | 28.82 | 29.42 | 28.82 | 29.39 | 1,885,313 | +0.51(+1.78%) |
Nov 05, 2014 | 29.15 | 29.38 | 28.85 | 28.87 | 2,030,928 | -0.38(-1.29%) |
Nov 04, 2014 | 29.53 | 29.76 | 29.14 | 29.25 | 1,386,848 | -0.40(-1.36%) |