Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 31.07 | 31.27 | 30.94 | 31.08 | 201,235 | -0.25(-0.80%) |
Jan 29, 2015 | 31.33 | 31.37 | 31.09 | 31.33 | 201,123 | +0.03(+0.11%) |
Jan 28, 2015 | 31.49 | 31.63 | 31.30 | 31.30 | 181,473 | +0.00(+0.00%) |
Jan 27, 2015 | 31.37 | 31.41 | 31.18 | 31.30 | 151,881 | -0.03(-0.08%) |
Jan 26, 2015 | 31.05 | 31.38 | 30.99 | 31.32 | 76,575 | +0.37(+1.19%) |
Jan 23, 2015 | 30.70 | 31.11 | 30.69 | 30.95 | 118,344 | +0.54(+1.79%) |
Jan 22, 2015 | 30.33 | 30.51 | 30.13 | 30.41 | 341,801 | -0.72(-2.31%) |
Jan 21, 2015 | 31.37 | 31.37 | 30.95 | 31.13 | 290,525 | -0.67(-2.11%) |
Jan 20, 2015 | 31.97 | 32.00 | 31.71 | 31.80 | 115,675 | +0.30(+0.96%) |
Jan 16, 2015 | 31.00 | 31.54 | 30.85 | 31.50 | 159,010 | +0.54(+1.73%) |
Jan 15, 2015 | 31.00 | 31.14 | 30.92 | 30.96 | 106,402 | -0.33(-1.04%) |
Jan 14, 2015 | 31.17 | 31.38 | 31.13 | 31.29 | 155,394 | +0.44(+1.44%) |
Jan 13, 2015 | 30.80 | 31.09 | 30.69 | 30.85 | 89,738 | -0.15(-0.49%) |
Jan 12, 2015 | 30.99 | 31.09 | 30.78 | 31.00 | 125,532 | +0.13(+0.41%) |
Jan 09, 2015 | 31.27 | 31.30 | 30.74 | 30.87 | 96,633 | -0.28(-0.91%) |
Jan 08, 2015 | 30.78 | 31.30 | 30.76 | 31.16 | 212,701 | +1.02(+3.39%) |
Jan 07, 2015 | 30.12 | 30.27 | 29.92 | 30.13 | 295,070 | -0.24(-0.80%) |
Jan 06, 2015 | 30.75 | 30.91 | 30.34 | 30.38 | 195,460 | -0.18(-0.58%) |
Jan 05, 2015 | 30.99 | 31.04 | 30.45 | 30.55 | 129,769 | -0.08(-0.25%) |
Jan 02, 2015 | 30.65 | 30.75 | 30.48 | 30.63 | 145,856 | -0.49(-1.59%) |
Dec 31, 2014 | 31.28 | 31.12 | 31.12 | 31.12 | 77,329 | -0.26(-0.83%) |
Dec 30, 2014 | 31.49 | 31.49 | 31.20 | 31.38 | 54,056 | +0.09(+0.29%) |
Dec 29, 2014 | 31.44 | 31.49 | 31.22 | 31.29 | 117,963 | +0.08(+0.24%) |
Dec 26, 2014 | 31.16 | 31.43 | 31.16 | 31.21 | 64,632 | -0.13(-0.40%) |
Dec 24, 2014 | 31.26 | 31.34 | 31.34 | 31.34 | 25,657 | +0.13(+0.40%) |
Dec 23, 2014 | 31.44 | 31.44 | 31.11 | 31.21 | 104,686 | -0.32(-1.01%) |
Dec 22, 2014 | 31.41 | 31.61 | 31.40 | 31.53 | 240,912 | +0.54(+1.73%) |
Dec 19, 2014 | 30.91 | 31.20 | 30.90 | 31.00 | 234,639 | +0.09(+0.30%) |
Dec 18, 2014 | 30.54 | 30.93 | 30.49 | 30.90 | 234,703 | +0.18(+0.60%) |
Dec 17, 2014 | 30.78 | 30.96 | 30.56 | 30.72 | 153,671 | -0.35(-1.13%) |
Dec 16, 2014 | 30.72 | 31.29 | 30.68 | 31.07 | 207,695 | +0.58(+1.90%) |
Dec 15, 2014 | 31.04 | 31.04 | 30.32 | 30.49 | 288,871 | -0.20(-0.66%) |
Dec 12, 2014 | 31.14 | 31.22 | 30.66 | 30.69 | 135,017 | -0.53(-1.69%) |
Dec 11, 2014 | 31.29 | 31.35 | 31.17 | 31.22 | 160,486 | +0.40(+1.30%) |
Dec 10, 2014 | 30.85 | 30.99 | 30.80 | 30.82 | 155,668 | -0.08(-0.27%) |
Dec 09, 2014 | 30.95 | 31.03 | 30.77 | 30.90 | 189,048 | +0.07(+0.22%) |
Dec 08, 2014 | 30.76 | 31.02 | 30.76 | 30.84 | 151,877 | +0.30(+0.99%) |
Dec 05, 2014 | 30.51 | 30.67 | 30.36 | 30.54 | 154,257 | -0.17(-0.55%) |
Dec 04, 2014 | 30.83 | 30.93 | 30.66 | 30.70 | 127,838 | +0.03(+0.08%) |
Dec 03, 2014 | 30.75 | 30.80 | 30.67 | 30.68 | 105,176 | -0.05(-0.16%) |
Dec 02, 2014 | 30.94 | 31.01 | 30.70 | 30.73 | 116,875 | -0.47(-1.50%) |
Dec 01, 2014 | 31.37 | 31.41 | 31.17 | 31.20 | 129,697 | +0.28(+0.89%) |
Nov 28, 2014 | 30.90 | 30.98 | 30.84 | 30.92 | 103,348 | -0.23(-0.75%) |
Nov 26, 2014 | 31.13 | 31.16 | 31.16 | 31.16 | 76,971 | +0.18(+0.57%) |
Nov 25, 2014 | 30.79 | 31.01 | 30.78 | 30.98 | 104,303 | +0.34(+1.12%) |
Nov 24, 2014 | 30.51 | 30.68 | 30.51 | 30.64 | 148,531 | +0.34(+1.11%) |
Nov 21, 2014 | 30.55 | 30.59 | 30.29 | 30.30 | 157,187 | -0.32(-1.04%) |
Nov 20, 2014 | 30.54 | 30.72 | 30.44 | 30.62 | 130,364 | +0.18(+0.58%) |
Nov 19, 2014 | 30.60 | 30.62 | 30.39 | 30.44 | 203,188 | -0.28(-0.93%) |
Nov 18, 2014 | 30.65 | 30.77 | 30.57 | 30.73 | 135,354 | +0.48(+1.58%) |
Nov 17, 2014 | 30.24 | 30.44 | 30.24 | 30.25 | 110,574 | -0.10(-0.33%) |
Nov 14, 2014 | 30.32 | 30.49 | 30.24 | 30.35 | 189,234 | -0.17(-0.55%) |
Nov 13, 2014 | 30.34 | 30.64 | 30.32 | 30.52 | 267,338 | +0.15(+0.50%) |
Nov 12, 2014 | 30.33 | 30.46 | 30.29 | 30.37 | 59,603 | -0.12(-0.38%) |
Nov 11, 2014 | 30.40 | 30.52 | 30.36 | 30.49 | 105,880 | +0.08(+0.25%) |
Nov 10, 2014 | 30.33 | 30.48 | 30.22 | 30.41 | 154,882 | +0.66(+2.23%) |
Nov 07, 2014 | 29.51 | 29.82 | 29.33 | 29.75 | 207,038 | -0.60(-1.99%) |
Nov 06, 2014 | 30.36 | 30.49 | 30.23 | 30.35 | 98,638 | -0.23(-0.77%) |
Nov 05, 2014 | 30.72 | 30.75 | 30.50 | 30.59 | 99,848 | +0.08(+0.25%) |
Nov 04, 2014 | 30.40 | 30.63 | 30.34 | 30.51 | 99,330 | -0.06(-0.19%) |