Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 31.56 | 31.69 | 31.21 | 31.24 | 360,538 | -0.44(-1.40%) |
Jan 29, 2015 | 31.47 | 31.68 | 31.27 | 31.68 | 309,833 | +0.31(+1.00%) |
Jan 28, 2015 | 31.98 | 31.98 | 31.36 | 31.37 | 304,192 | -0.40(-1.25%) |
Jan 27, 2015 | 31.74 | 31.95 | 31.60 | 31.76 | 231,577 | -0.23(-0.71%) |
Jan 26, 2015 | 31.78 | 32.00 | 31.75 | 31.99 | 1,651,704 | +0.20(+0.63%) |
Jan 23, 2015 | 31.85 | 31.93 | 31.75 | 31.79 | 223,081 | -0.02(-0.07%) |
Jan 22, 2015 | 31.37 | 31.85 | 31.35 | 31.81 | 305,216 | +0.62(+1.99%) |
Jan 21, 2015 | 30.99 | 31.23 | 30.92 | 31.19 | 308,062 | +0.20(+0.64%) |
Jan 20, 2015 | 31.23 | 31.27 | 30.71 | 30.99 | 435,512 | -0.10(-0.34%) |
Jan 16, 2015 | 30.66 | 31.10 | 30.66 | 31.10 | 223,323 | +0.33(+1.08%) |
Jan 15, 2015 | 31.16 | 31.16 | 30.76 | 30.76 | 287,080 | -0.25(-0.81%) |
Jan 14, 2015 | 31.11 | 31.17 | 30.75 | 31.01 | 348,726 | -0.38(-1.20%) |
Jan 13, 2015 | 31.68 | 31.87 | 31.23 | 31.39 | 320,544 | +0.01(+0.04%) |
Jan 12, 2015 | 31.61 | 31.64 | 31.28 | 31.38 | 279,146 | -0.17(-0.53%) |
Jan 09, 2015 | 32.00 | 32.00 | 31.50 | 31.54 | 727,279 | -0.34(-1.06%) |
Jan 08, 2015 | 31.69 | 31.90 | 31.66 | 31.88 | 736,491 | +0.47(+1.50%) |
Jan 07, 2015 | 31.14 | 31.41 | 31.14 | 31.41 | 356,953 | +0.48(+1.56%) |
Jan 06, 2015 | 31.19 | 31.32 | 30.71 | 30.93 | 400,968 | -0.25(-0.79%) |
Jan 05, 2015 | 31.63 | 31.63 | 31.11 | 31.17 | 469,248 | -0.49(-1.54%) |
Jan 02, 2015 | 32.05 | 32.09 | 31.48 | 31.66 | 856,538 | -0.24(-0.75%) |
Dec 31, 2014 | 32.10 | 31.90 | 31.90 | 31.90 | 196,083 | -0.15(-0.46%) |
Dec 30, 2014 | 32.16 | 32.16 | 31.99 | 32.04 | 178,919 | -0.10(-0.31%) |
Dec 29, 2014 | 31.97 | 32.16 | 31.88 | 32.14 | 296,219 | +0.19(+0.59%) |
Dec 26, 2014 | 31.95 | 32.02 | 31.91 | 31.95 | 277,056 | +0.10(+0.32%) |
Dec 24, 2014 | 31.95 | 31.85 | 31.85 | 31.85 | 162,826 | +0.03(+0.09%) |
Dec 23, 2014 | 31.82 | 31.90 | 31.75 | 31.82 | 236,428 | +0.17(+0.53%) |
Dec 22, 2014 | 31.41 | 31.66 | 31.41 | 31.66 | 302,302 | +0.25(+0.80%) |
Dec 19, 2014 | 31.32 | 31.44 | 31.22 | 31.40 | 1,078,995 | +0.17(+0.54%) |
Dec 18, 2014 | 31.07 | 31.24 | 30.96 | 31.24 | 308,824 | +0.50(+1.63%) |
Dec 17, 2014 | 30.36 | 30.78 | 30.30 | 30.73 | 359,352 | +0.51(+1.68%) |
Dec 16, 2014 | 30.86 | 30.86 | 30.22 | 30.23 | 793,073 | -0.46(-1.48%) |
Dec 15, 2014 | 30.92 | 31.02 | 30.47 | 30.68 | 255,125 | -0.08(-0.26%) |
Dec 12, 2014 | 30.84 | 31.03 | 30.76 | 30.76 | 166,240 | -0.20(-0.64%) |
Dec 11, 2014 | 31.01 | 31.18 | 30.81 | 30.96 | 254,099 | +0.35(+1.13%) |
Dec 10, 2014 | 31.08 | 31.08 | 30.61 | 30.61 | 108,044 | -0.37(-1.18%) |
Dec 09, 2014 | 30.83 | 30.98 | 30.65 | 30.98 | 182,517 | -0.08(-0.25%) |
Dec 08, 2014 | 31.14 | 31.28 | 30.95 | 31.05 | 390,192 | -0.16(-0.53%) |
Dec 05, 2014 | 31.21 | 31.23 | 31.14 | 31.22 | 583,143 | +0.09(+0.28%) |
Dec 04, 2014 | 31.12 | 31.18 | 30.96 | 31.13 | 660,057 | +0.02(+0.07%) |
Dec 03, 2014 | 31.10 | 31.12 | 31.00 | 31.11 | 208,791 | +0.02(+0.05%) |
Dec 02, 2014 | 31.18 | 31.18 | 30.99 | 31.09 | 1,405,075 | +0.06(+0.19%) |
Dec 01, 2014 | 31.28 | 31.33 | 30.99 | 31.03 | 2,440,459 | -0.32(-1.03%) |
Nov 28, 2014 | 31.19 | 31.42 | 31.16 | 31.36 | 178,392 | +0.43(+1.38%) |
Nov 26, 2014 | 30.96 | 30.93 | 30.93 | 30.93 | 80,930 | +0.07(+0.23%) |
Nov 25, 2014 | 30.92 | 30.92 | 30.76 | 30.86 | 333,012 | +0.09(+0.28%) |
Nov 24, 2014 | 30.55 | 30.78 | 30.55 | 30.77 | 1,337,907 | +0.27(+0.89%) |
Nov 21, 2014 | 30.81 | 30.81 | 30.45 | 30.50 | 294,772 | +0.08(+0.25%) |
Nov 20, 2014 | 30.44 | 30.51 | 30.29 | 30.43 | 105,066 | +0.05(+0.17%) |
Nov 19, 2014 | 30.43 | 30.43 | 30.29 | 30.37 | 130,224 | +0.08(+0.27%) |
Nov 18, 2014 | 30.23 | 30.36 | 30.18 | 30.29 | 137,447 | +0.12(+0.40%) |
Nov 17, 2014 | 30.27 | 30.27 | 30.16 | 30.17 | 88,958 | -0.09(-0.28%) |
Nov 14, 2014 | 30.26 | 30.27 | 30.14 | 30.26 | 125,498 | +0.09(+0.29%) |
Nov 13, 2014 | 30.02 | 30.24 | 30.02 | 30.17 | 85,993 | +0.21(+0.70%) |
Nov 12, 2014 | 29.83 | 29.99 | 29.80 | 29.96 | 132,383 | +0.11(+0.38%) |
Nov 11, 2014 | 29.86 | 29.86 | 29.70 | 29.85 | 71,660 | +0.10(+0.35%) |
Nov 10, 2014 | 29.71 | 29.75 | 29.55 | 29.74 | 191,272 | +0.05(+0.15%) |
Nov 07, 2014 | 29.71 | 29.74 | 29.54 | 29.70 | 213,344 | -0.00(-0.02%) |
Nov 06, 2014 | 29.41 | 29.72 | 29.41 | 29.70 | 260,491 | +0.26(+0.87%) |
Nov 05, 2014 | 29.62 | 29.62 | 29.31 | 29.45 | 82,436 | +0.10(+0.33%) |
Nov 04, 2014 | 29.51 | 29.51 | 29.20 | 29.35 | 109,212 | -0.20(-0.68%) |