Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.85 | 29.24 | 28.74 | 28.78 | 7,243,274 | -0.57(-1.93%) |
Jan 29, 2015 | 29.05 | 29.43 | 28.75 | 29.35 | 7,139,423 | +0.29(+1.02%) |
Jan 28, 2015 | 29.79 | 29.79 | 29.04 | 29.05 | 5,058,963 | -0.51(-1.72%) |
Jan 27, 2015 | 29.13 | 29.74 | 28.98 | 29.56 | 4,800,453 | +0.21(+0.71%) |
Jan 26, 2015 | 28.90 | 29.61 | 28.90 | 29.35 | 6,160,329 | +0.37(+1.26%) |
Jan 23, 2015 | 29.96 | 29.98 | 28.95 | 28.99 | 12,183,098 | -1.08(-3.60%) |
Jan 22, 2015 | 29.71 | 31.29 | 29.69 | 30.07 | 10,990,844 | -0.24(-0.80%) |
Jan 21, 2015 | 30.04 | 30.52 | 29.87 | 30.31 | 7,591,573 | +0.27(+0.89%) |
Jan 20, 2015 | 29.58 | 30.17 | 29.43 | 30.04 | 7,745,011 | +0.60(+2.03%) |
Jan 16, 2015 | 28.94 | 29.49 | 28.91 | 29.44 | 5,974,196 | +0.26(+0.90%) |
Jan 15, 2015 | 29.06 | 29.64 | 28.98 | 29.18 | 8,326,098 | +0.13(+0.43%) |
Jan 14, 2015 | 28.85 | 29.14 | 28.62 | 29.06 | 9,516,459 | -0.08(-0.27%) |
Jan 13, 2015 | 29.32 | 29.69 | 28.83 | 29.14 | 8,471,374 | -0.02(-0.07%) |
Jan 12, 2015 | 29.34 | 29.34 | 28.63 | 29.16 | 6,994,445 | -0.33(-1.13%) |
Jan 09, 2015 | 29.80 | 29.90 | 29.38 | 29.49 | 6,517,629 | -0.30(-0.99%) |
Jan 08, 2015 | 29.34 | 29.95 | 29.15 | 29.79 | 5,964,005 | +0.70(+2.41%) |
Jan 07, 2015 | 29.51 | 29.58 | 28.88 | 29.08 | 9,041,900 | -0.09(-0.32%) |
Jan 06, 2015 | 29.70 | 29.75 | 28.74 | 29.18 | 12,744,053 | -0.65(-2.18%) |
Jan 05, 2015 | 30.73 | 30.89 | 29.66 | 29.83 | 8,775,348 | -1.25(-4.02%) |
Jan 02, 2015 | 31.60 | 32.00 | 30.67 | 31.08 | 7,070,548 | -0.67(-2.12%) |
Dec 31, 2014 | 31.87 | 31.75 | 31.75 | 31.75 | 3,759,932 | -0.08(-0.26%) |
Dec 30, 2014 | 32.17 | 32.19 | 31.74 | 31.83 | 3,210,369 | -0.41(-1.26%) |
Dec 29, 2014 | 32.08 | 32.33 | 31.74 | 32.24 | 3,150,823 | +0.27(+0.85%) |
Dec 26, 2014 | 32.00 | 32.12 | 31.82 | 31.97 | 2,088,355 | -0.03(-0.09%) |
Dec 24, 2014 | 32.28 | 32.00 | 32.00 | 32.00 | 2,267,191 | -0.02(-0.07%) |
Dec 23, 2014 | 31.45 | 32.05 | 31.30 | 32.02 | 3,806,846 | +0.57(+1.81%) |
Dec 22, 2014 | 31.39 | 31.67 | 31.29 | 31.45 | 3,355,485 | +0.10(+0.31%) |
Dec 19, 2014 | 31.56 | 31.60 | 30.79 | 31.35 | 5,748,026 | -0.11(-0.33%) |
Dec 18, 2014 | 31.77 | 32.02 | 30.46 | 31.46 | 11,166,838 | +0.20(+0.65%) |
Dec 17, 2014 | 30.06 | 31.53 | 29.76 | 31.26 | 15,756,886 | +1.28(+4.28%) |
Dec 16, 2014 | 29.20 | 30.44 | 28.99 | 29.97 | 9,524,315 | +0.77(+2.65%) |
Dec 15, 2014 | 29.21 | 29.64 | 28.67 | 29.20 | 7,797,151 | +0.23(+0.79%) |
Dec 12, 2014 | 28.39 | 29.53 | 28.00 | 28.97 | 10,319,817 | +0.28(+0.98%) |
Dec 11, 2014 | 28.82 | 29.36 | 28.56 | 28.69 | 7,613,919 | -0.24(-0.82%) |
Dec 10, 2014 | 29.88 | 30.14 | 28.59 | 28.93 | 12,545,306 | -1.36(-4.49%) |
Dec 09, 2014 | 29.49 | 30.31 | 29.21 | 30.29 | 10,630,525 | +0.56(+1.88%) |
Dec 08, 2014 | 30.66 | 30.79 | 29.51 | 29.73 | 13,815,170 | -1.73(-5.51%) |
Dec 05, 2014 | 31.68 | 32.08 | 31.41 | 31.46 | 5,421,777 | -0.42(-1.32%) |
Dec 04, 2014 | 32.38 | 32.60 | 31.72 | 31.88 | 4,876,464 | -0.61(-1.87%) |
Dec 03, 2014 | 31.78 | 32.54 | 31.61 | 32.49 | 5,757,471 | +0.70(+2.22%) |
Dec 02, 2014 | 30.71 | 31.90 | 30.60 | 31.78 | 7,196,264 | +0.95(+3.07%) |
Dec 01, 2014 | 31.82 | 31.82 | 29.83 | 30.84 | 16,602,591 | -0.88(-2.78%) |
Nov 28, 2014 | 33.85 | 33.85 | 31.54 | 31.72 | 8,092,233 | -2.75(-7.97%) |
Nov 26, 2014 | 34.21 | 34.46 | 34.46 | 34.46 | 2,348,792 | +0.25(+0.72%) |
Nov 25, 2014 | 34.31 | 34.47 | 34.14 | 34.22 | 3,046,372 | +0.11(+0.33%) |
Nov 24, 2014 | 33.79 | 34.29 | 33.78 | 34.11 | 5,101,173 | +0.52(+1.54%) |
Nov 21, 2014 | 33.90 | 33.93 | 33.35 | 33.59 | 4,795,026 | +0.10(+0.28%) |
Nov 20, 2014 | 33.13 | 33.70 | 33.09 | 33.49 | 2,800,824 | +0.29(+0.87%) |
Nov 19, 2014 | 33.29 | 33.31 | 32.93 | 33.20 | 3,933,689 | -0.06(-0.18%) |
Nov 18, 2014 | 33.67 | 33.69 | 33.17 | 33.26 | 4,900,384 | -0.25(-0.75%) |
Nov 17, 2014 | 33.49 | 33.99 | 33.36 | 33.51 | 4,392,888 | -0.08(-0.23%) |
Nov 14, 2014 | 33.98 | 34.05 | 33.52 | 33.59 | 3,800,330 | -0.35(-1.04%) |
Nov 13, 2014 | 34.17 | 34.43 | 33.91 | 33.94 | 3,111,678 | -0.18(-0.53%) |
Nov 12, 2014 | 34.52 | 34.84 | 34.07 | 34.12 | 6,105,095 | -0.36(-1.05%) |
Nov 11, 2014 | 34.29 | 34.66 | 34.20 | 34.49 | 4,602,190 | +0.18(+0.52%) |
Nov 10, 2014 | 34.08 | 34.40 | 33.85 | 34.31 | 4,595,017 | +0.40(+1.19%) |
Nov 07, 2014 | 33.87 | 34.26 | 33.82 | 33.90 | 4,832,679 | +0.13(+0.38%) |
Nov 06, 2014 | 33.52 | 33.90 | 33.42 | 33.78 | 4,934,523 | +0.29(+0.87%) |
Nov 05, 2014 | 33.49 | 33.69 | 33.19 | 33.48 | 4,707,645 | +0.18(+0.53%) |
Nov 04, 2014 | 33.13 | 33.38 | 32.86 | 33.31 | 4,642,480 | +0.04(+0.12%) |