Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 29.00 | 31.21 | 28.50 | 28.95 | 7,331,872 | -0.31(-1.06%) |
Jan 29, 2015 | 29.86 | 30.00 | 28.81 | 29.26 | 6,861,758 | -0.53(-1.78%) |
Jan 28, 2015 | 30.48 | 30.58 | 29.68 | 29.79 | 3,351,314 | -0.89(-2.90%) |
Jan 27, 2015 | 30.70 | 30.93 | 30.26 | 30.68 | 2,203,323 | -0.37(-1.19%) |
Jan 26, 2015 | 30.35 | 31.13 | 30.33 | 31.05 | 1,970,888 | +0.72(+2.37%) |
Jan 23, 2015 | 30.91 | 31.04 | 30.19 | 30.33 | 3,149,343 | -0.78(-2.51%) |
Jan 22, 2015 | 31.47 | 31.47 | 30.49 | 31.11 | 3,433,810 | -0.12(-0.38%) |
Jan 21, 2015 | 30.52 | 31.24 | 30.40 | 31.23 | 2,667,268 | +0.96(+3.17%) |
Jan 20, 2015 | 30.03 | 30.43 | 29.66 | 30.27 | 3,663,429 | +0.01(+0.03%) |
Jan 16, 2015 | 30.29 | 30.72 | 30.16 | 30.26 | 2,385,604 | +0.12(+0.40%) |
Jan 15, 2015 | 30.95 | 31.22 | 30.02 | 30.14 | 3,098,392 | -0.83(-2.68%) |
Jan 14, 2015 | 30.24 | 31.03 | 30.00 | 30.97 | 4,426,386 | +0.60(+1.98%) |
Jan 13, 2015 | 30.46 | 30.53 | 29.64 | 30.37 | 4,914,767 | +0.00(+0.00%) |
Jan 12, 2015 | 30.30 | 30.53 | 29.89 | 30.37 | 2,957,152 | -0.43(-1.40%) |
Jan 09, 2015 | 31.36 | 31.44 | 30.47 | 30.80 | 3,874,066 | -0.65(-2.07%) |
Jan 08, 2015 | 31.04 | 31.70 | 30.78 | 31.45 | 4,589,705 | +0.40(+1.29%) |
Jan 07, 2015 | 31.51 | 31.70 | 30.48 | 31.05 | 4,820,353 | -0.15(-0.48%) |
Jan 06, 2015 | 32.44 | 32.69 | 31.03 | 31.20 | 3,567,357 | -1.26(-3.88%) |
Jan 05, 2015 | 33.95 | 33.95 | 32.21 | 32.46 | 2,797,632 | -1.84(-5.36%) |
Jan 02, 2015 | 33.81 | 34.36 | 33.59 | 34.30 | 1,505,602 | +0.49(+1.45%) |
Dec 31, 2014 | 33.96 | 33.81 | 33.81 | 33.81 | 1,803,300 | -0.28(-0.82%) |
Dec 30, 2014 | 34.97 | 35.01 | 34.09 | 34.09 | 1,851,365 | -0.93(-2.66%) |
Dec 29, 2014 | 35.10 | 35.50 | 34.92 | 35.02 | 1,696,441 | -0.01(-0.03%) |
Dec 26, 2014 | 35.14 | 35.47 | 34.85 | 35.03 | 1,599,054 | +0.08(+0.23%) |
Dec 24, 2014 | 34.97 | 34.95 | 34.95 | 34.95 | 1,076,000 | -0.09(-0.26%) |
Dec 23, 2014 | 34.28 | 35.33 | 34.24 | 35.04 | 3,895,348 | +0.47(+1.36%) |
Dec 22, 2014 | 34.53 | 34.58 | 33.39 | 34.57 | 5,517,834 | -0.31(-0.89%) |
Dec 19, 2014 | 35.42 | 35.77 | 33.75 | 34.88 | 4,793,671 | -0.47(-1.33%) |
Dec 18, 2014 | 35.65 | 35.80 | 34.62 | 35.35 | 2,138,878 | +0.45(+1.29%) |
Dec 17, 2014 | 33.95 | 35.32 | 33.76 | 34.90 | 2,889,922 | +1.21(+3.59%) |
Dec 16, 2014 | 33.98 | 34.79 | 33.54 | 33.69 | 3,327,131 | -0.26(-0.77%) |
Dec 15, 2014 | 34.59 | 34.81 | 33.81 | 33.95 | 3,061,660 | -0.38(-1.11%) |
Dec 12, 2014 | 34.84 | 35.53 | 34.30 | 34.33 | 2,533,107 | -0.98(-2.78%) |
Dec 11, 2014 | 35.72 | 36.10 | 35.19 | 35.31 | 5,064,489 | +0.35(+1.00%) |
Dec 10, 2014 | 35.58 | 35.64 | 34.74 | 34.96 | 3,108,284 | -1.14(-3.16%) |
Dec 09, 2014 | 34.61 | 36.17 | 34.58 | 36.10 | 3,329,715 | +0.89(+2.53%) |
Dec 08, 2014 | 36.28 | 36.49 | 34.95 | 35.21 | 3,470,999 | -1.59(-4.32%) |
Dec 05, 2014 | 36.78 | 37.62 | 36.38 | 36.80 | 3,139,910 | -0.12(-0.33%) |
Dec 04, 2014 | 37.37 | 37.72 | 36.82 | 36.92 | 3,379,140 | -0.77(-2.04%) |
Dec 03, 2014 | 37.26 | 38.22 | 36.86 | 37.69 | 2,107,410 | +0.47(+1.26%) |
Dec 02, 2014 | 37.26 | 38.00 | 36.69 | 37.22 | 3,658,726 | -0.23(-0.61%) |
Dec 01, 2014 | 38.70 | 38.73 | 37.09 | 37.45 | 4,400,870 | -1.68(-4.29%) |
Nov 28, 2014 | 38.64 | 39.22 | 38.28 | 39.13 | 2,880,862 | -0.95(-2.37%) |
Nov 26, 2014 | 40.16 | 40.08 | 40.08 | 40.08 | 2,481,300 | -0.06(-0.15%) |
Nov 25, 2014 | 41.07 | 41.30 | 40.02 | 40.14 | 3,860,383 | -0.84(-2.05%) |
Nov 24, 2014 | 41.53 | 41.88 | 40.73 | 40.98 | 2,038,333 | -0.53(-1.28%) |
Nov 21, 2014 | 42.20 | 42.26 | 40.92 | 41.51 | 2,490,511 | -0.10(-0.24%) |
Nov 20, 2014 | 40.74 | 41.79 | 40.53 | 41.61 | 3,425,714 | +0.84(+2.06%) |
Nov 19, 2014 | 40.36 | 40.90 | 40.04 | 40.77 | 6,193,982 | +0.16(+0.39%) |
Nov 18, 2014 | 39.96 | 40.79 | 39.96 | 40.61 | 3,245,429 | +0.36(+0.89%) |
Nov 17, 2014 | 39.35 | 40.36 | 39.10 | 40.25 | 3,949,115 | +0.65(+1.64%) |
Nov 14, 2014 | 38.75 | 39.66 | 38.69 | 39.60 | 2,587,181 | +0.81(+2.09%) |
Nov 13, 2014 | 39.23 | 39.43 | 38.31 | 38.79 | 3,881,336 | -0.64(-1.62%) |
Nov 12, 2014 | 38.73 | 39.58 | 38.43 | 39.43 | 3,618,469 | +0.45(+1.15%) |
Nov 11, 2014 | 38.81 | 39.07 | 38.28 | 38.98 | 1,942,905 | +0.04(+0.10%) |
Nov 10, 2014 | 40.22 | 40.42 | 38.77 | 38.94 | 3,309,582 | -1.04(-2.60%) |
Nov 07, 2014 | 39.43 | 40.36 | 39.38 | 39.98 | 2,765,950 | +0.64(+1.63%) |
Nov 06, 2014 | 39.31 | 39.54 | 38.77 | 39.34 | 2,345,458 | +0.09(+0.23%) |
Nov 05, 2014 | 37.96 | 39.60 | 37.37 | 39.25 | 4,497,773 | +1.50(+3.97%) |
Nov 04, 2014 | 36.81 | 37.91 | 36.35 | 37.75 | 4,010,415 | +0.70(+1.89%) |