Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.48 | 28.89 | 28.41 | 28.53 | 13,294,960 | -0.21(-0.74%) |
Jan 29, 2015 | 28.20 | 28.82 | 28.20 | 28.74 | 9,702,989 | +0.62(+2.19%) |
Jan 28, 2015 | 29.10 | 29.20 | 28.10 | 28.13 | 13,316,323 | -0.85(-2.94%) |
Jan 27, 2015 | 29.06 | 29.34 | 28.88 | 28.98 | 6,957,444 | -0.54(-1.82%) |
Jan 26, 2015 | 28.90 | 29.57 | 28.73 | 29.51 | 10,386,921 | +0.41(+1.41%) |
Jan 23, 2015 | 29.91 | 29.92 | 29.06 | 29.10 | 8,916,942 | -1.44(-4.70%) |
Jan 22, 2015 | 29.81 | 30.55 | 29.58 | 30.54 | 8,418,856 | +0.92(+3.12%) |
Jan 21, 2015 | 29.49 | 29.72 | 29.30 | 29.62 | 7,080,263 | +0.24(+0.83%) |
Jan 20, 2015 | 29.72 | 29.89 | 29.29 | 29.37 | 6,219,279 | -0.17(-0.59%) |
Jan 16, 2015 | 29.29 | 29.55 | 29.55 | 29.55 | 8,215,715 | +0.17(+0.56%) |
Jan 15, 2015 | 29.63 | 29.68 | 29.25 | 29.38 | 6,439,515 | -0.14(-0.48%) |
Jan 14, 2015 | 29.76 | 29.91 | 29.11 | 29.52 | 8,103,041 | -0.77(-2.53%) |
Jan 13, 2015 | 30.52 | 30.78 | 30.05 | 30.29 | 6,177,221 | -0.06(-0.18%) |
Jan 12, 2015 | 30.78 | 30.84 | 30.26 | 30.34 | 3,276,652 | -0.44(-1.43%) |
Jan 09, 2015 | 31.14 | 31.31 | 30.71 | 30.78 | 4,178,507 | -0.46(-1.46%) |
Jan 08, 2015 | 31.11 | 31.26 | 31.08 | 31.24 | 6,079,888 | +0.43(+1.38%) |
Jan 07, 2015 | 30.52 | 30.84 | 30.32 | 30.82 | 9,019,531 | +0.62(+2.06%) |
Jan 06, 2015 | 31.11 | 31.13 | 29.87 | 30.19 | 9,686,161 | -0.90(-2.89%) |
Jan 05, 2015 | 31.72 | 31.84 | 30.98 | 31.09 | 5,379,699 | -0.82(-2.57%) |
Jan 02, 2015 | 32.14 | 32.16 | 31.61 | 31.91 | 4,933,874 | -0.09(-0.27%) |
Dec 31, 2014 | 32.57 | 32.00 | 32.00 | 32.00 | 2,817,983 | -0.36(-1.12%) |
Dec 30, 2014 | 32.50 | 32.55 | 32.35 | 32.36 | 2,665,938 | -0.20(-0.61%) |
Dec 29, 2014 | 32.50 | 32.89 | 32.47 | 32.56 | 2,913,915 | -0.01(-0.02%) |
Dec 26, 2014 | 32.57 | 32.74 | 32.54 | 32.57 | 1,925,621 | +0.00(+0.00%) |
Dec 24, 2014 | 32.80 | 32.57 | 32.57 | 32.57 | 1,568,236 | -0.19(-0.58%) |
Dec 23, 2014 | 32.31 | 32.85 | 32.29 | 32.76 | 6,026,315 | +0.46(+1.42%) |
Dec 22, 2014 | 32.28 | 32.30 | 32.11 | 32.30 | 4,769,479 | +0.08(+0.24%) |
Dec 19, 2014 | 32.46 | 32.59 | 32.20 | 32.22 | 9,409,779 | -0.21(-0.63%) |
Dec 18, 2014 | 32.21 | 32.42 | 32.06 | 32.42 | 6,925,791 | +0.60(+1.88%) |
Dec 17, 2014 | 31.43 | 31.84 | 31.30 | 31.82 | 7,390,566 | +0.58(+1.84%) |
Dec 16, 2014 | 31.14 | 31.78 | 31.00 | 31.25 | 8,642,522 | -0.08(-0.25%) |
Dec 15, 2014 | 31.71 | 31.75 | 31.13 | 31.33 | 8,865,718 | -0.16(-0.50%) |
Dec 12, 2014 | 31.65 | 32.05 | 31.46 | 31.49 | 8,374,830 | -0.49(-1.53%) |
Dec 11, 2014 | 32.21 | 32.55 | 31.94 | 31.97 | 11,185,443 | -0.19(-0.59%) |
Dec 10, 2014 | 32.46 | 32.66 | 32.13 | 32.16 | 6,725,338 | -0.36(-1.12%) |
Dec 09, 2014 | 32.17 | 32.56 | 31.97 | 32.53 | 5,003,768 | +0.00(+0.00%) |
Dec 08, 2014 | 32.55 | 32.83 | 32.31 | 32.53 | 5,689,557 | +0.10(+0.32%) |
Dec 05, 2014 | 32.01 | 32.32 | 31.92 | 32.42 | 6,043,605 | +0.58(+1.81%) |
Dec 04, 2014 | 31.75 | 31.94 | 31.63 | 31.85 | 3,836,052 | -0.02(-0.05%) |
Dec 03, 2014 | 31.71 | 32.19 | 31.68 | 31.86 | 4,968,533 | +0.09(+0.30%) |
Dec 02, 2014 | 31.36 | 31.81 | 31.31 | 31.77 | 4,782,779 | +0.55(+1.77%) |
Dec 01, 2014 | 31.51 | 31.51 | 30.99 | 31.22 | 3,531,990 | -0.36(-1.12%) |
Nov 28, 2014 | 31.71 | 31.76 | 31.53 | 31.57 | 2,106,782 | -0.14(-0.45%) |
Nov 26, 2014 | 31.59 | 31.71 | 31.71 | 31.71 | 2,173,521 | +0.09(+0.27%) |
Nov 25, 2014 | 31.82 | 31.86 | 31.47 | 31.63 | 3,711,590 | +0.05(+0.15%) |
Nov 24, 2014 | 31.68 | 31.80 | 31.49 | 31.58 | 3,399,634 | -0.04(-0.12%) |
Nov 21, 2014 | 31.84 | 31.86 | 31.53 | 31.62 | 5,726,084 | +0.10(+0.33%) |
Nov 20, 2014 | 31.15 | 31.57 | 31.10 | 31.52 | 4,829,149 | +0.13(+0.43%) |
Nov 19, 2014 | 31.19 | 31.45 | 31.02 | 31.38 | 6,059,669 | +0.08(+0.25%) |
Nov 18, 2014 | 31.34 | 31.45 | 31.25 | 31.30 | 5,670,093 | -0.03(-0.10%) |
Nov 17, 2014 | 31.14 | 31.40 | 30.97 | 31.34 | 5,253,486 | +0.05(+0.15%) |
Nov 14, 2014 | 31.24 | 31.57 | 31.23 | 31.29 | 6,038,593 | +0.06(+0.20%) |
Nov 13, 2014 | 31.34 | 31.38 | 30.90 | 31.23 | 6,295,982 | -0.12(-0.38%) |
Nov 12, 2014 | 30.94 | 31.41 | 30.89 | 31.34 | 4,597,849 | +0.23(+0.74%) |
Nov 11, 2014 | 31.08 | 31.22 | 31.00 | 31.11 | 4,289,742 | -0.04(-0.13%) |
Nov 10, 2014 | 30.67 | 31.18 | 30.66 | 31.15 | 5,264,105 | +0.47(+1.52%) |
Nov 07, 2014 | 30.61 | 30.77 | 30.35 | 30.69 | 2,947,861 | +0.11(+0.36%) |
Nov 06, 2014 | 30.58 | 30.64 | 30.43 | 30.58 | 6,153,693 | +0.08(+0.26%) |
Nov 05, 2014 | 30.66 | 30.70 | 30.32 | 30.50 | 4,293,151 | -0.02(-0.08%) |
Nov 04, 2014 | 30.26 | 30.57 | 30.22 | 30.52 | 6,184,460 | +0.18(+0.60%) |