Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 32.56 | 32.59 | 32.29 | 32.36 | 2,817,616 | -0.52(-1.57%) |
Jan 29, 2015 | 32.79 | 32.89 | 32.59 | 32.87 | 2,514,095 | +0.87(+2.71%) |
Jan 28, 2015 | 32.39 | 32.41 | 31.99 | 32.00 | 1,742,029 | -0.31(-0.96%) |
Jan 27, 2015 | 32.09 | 32.42 | 32.09 | 32.31 | 2,212,463 | +0.23(+0.71%) |
Jan 26, 2015 | 31.28 | 32.11 | 31.54 | 32.09 | 5,765,175 | +0.80(+2.56%) |
Jan 23, 2015 | 31.40 | 31.58 | 31.26 | 31.28 | 2,006,168 | +0.37(+1.19%) |
Jan 22, 2015 | 30.42 | 31.01 | 30.41 | 30.92 | 4,563,928 | +0.00(+0.00%) |
Jan 21, 2015 | 30.53 | 30.94 | 30.41 | 30.92 | 3,429,354 | +0.47(+1.55%) |
Jan 20, 2015 | 30.36 | 30.53 | 30.21 | 30.44 | 2,510,002 | -0.30(-0.98%) |
Jan 16, 2015 | 30.72 | 30.79 | 30.41 | 30.75 | 1,552,695 | +0.35(+1.16%) |
Jan 15, 2015 | 30.12 | 30.55 | 30.12 | 30.39 | 1,566,841 | +0.27(+0.90%) |
Jan 14, 2015 | 30.05 | 30.21 | 29.92 | 30.12 | 1,770,953 | +0.22(+0.74%) |
Jan 13, 2015 | 30.20 | 30.24 | 29.68 | 29.90 | 1,511,485 | +0.13(+0.42%) |
Jan 12, 2015 | 29.76 | 29.89 | 29.52 | 29.77 | 1,528,385 | +0.45(+1.53%) |
Jan 09, 2015 | 29.52 | 29.54 | 29.15 | 29.33 | 1,415,917 | -0.24(-0.82%) |
Jan 08, 2015 | 29.33 | 29.68 | 29.33 | 29.57 | 1,532,689 | +0.54(+1.85%) |
Jan 07, 2015 | 28.77 | 29.07 | 28.70 | 29.03 | 1,450,010 | +0.31(+1.08%) |
Jan 06, 2015 | 28.89 | 29.09 | 28.61 | 28.72 | 1,924,156 | -0.15(-0.51%) |
Jan 05, 2015 | 28.95 | 29.05 | 28.73 | 28.87 | 1,830,416 | -0.55(-1.88%) |
Jan 02, 2015 | 29.63 | 29.69 | 29.33 | 29.42 | 1,233,430 | -0.37(-1.24%) |
Dec 31, 2014 | 30.10 | 29.79 | 29.79 | 29.79 | 590,156 | -0.21(-0.69%) |
Dec 30, 2014 | 30.14 | 30.25 | 29.99 | 30.00 | 1,064,403 | -0.38(-1.26%) |
Dec 29, 2014 | 30.33 | 30.52 | 30.31 | 30.38 | 1,371,369 | -0.19(-0.63%) |
Dec 26, 2014 | 30.59 | 30.72 | 30.56 | 30.57 | 456,478 | +0.04(+0.12%) |
Dec 24, 2014 | 30.49 | 30.53 | 30.53 | 30.53 | 509,847 | +0.07(+0.22%) |
Dec 23, 2014 | 30.41 | 30.55 | 30.32 | 30.47 | 1,364,834 | -0.03(-0.10%) |
Dec 22, 2014 | 30.46 | 30.55 | 30.35 | 30.50 | 1,247,967 | +0.25(+0.83%) |
Dec 19, 2014 | 29.96 | 30.33 | 29.87 | 30.25 | 1,510,140 | -0.20(-0.65%) |
Dec 18, 2014 | 29.73 | 30.44 | 29.73 | 30.44 | 1,095,569 | +0.84(+2.83%) |
Dec 17, 2014 | 29.38 | 29.83 | 29.33 | 29.61 | 1,481,572 | +0.19(+0.65%) |
Dec 16, 2014 | 29.16 | 29.79 | 29.08 | 29.41 | 2,093,828 | +0.25(+0.86%) |
Dec 15, 2014 | 29.74 | 29.83 | 29.07 | 29.16 | 1,525,127 | -0.49(-1.64%) |
Dec 12, 2014 | 30.44 | 30.50 | 29.65 | 29.65 | 2,023,921 | -0.85(-2.80%) |
Dec 11, 2014 | 30.59 | 30.73 | 30.44 | 30.50 | 1,455,720 | -0.06(-0.19%) |
Dec 10, 2014 | 30.83 | 30.85 | 30.52 | 30.56 | 1,360,839 | -0.21(-0.69%) |
Dec 09, 2014 | 30.93 | 30.97 | 30.69 | 30.78 | 1,471,601 | -0.32(-1.04%) |
Dec 08, 2014 | 31.16 | 31.30 | 31.03 | 31.10 | 1,605,694 | -0.12(-0.38%) |
Dec 05, 2014 | 31.29 | 31.29 | 31.11 | 31.22 | 1,535,489 | +0.23(+0.74%) |
Dec 04, 2014 | 31.29 | 31.31 | 30.92 | 30.99 | 1,710,323 | +0.10(+0.31%) |
Dec 03, 2014 | 30.97 | 30.97 | 30.79 | 30.89 | 2,281,407 | -0.21(-0.66%) |
Dec 02, 2014 | 31.25 | 31.26 | 31.01 | 31.10 | 1,070,726 | +0.10(+0.33%) |
Dec 01, 2014 | 31.14 | 31.14 | 30.97 | 31.00 | 1,058,057 | -0.01(-0.05%) |
Nov 28, 2014 | 31.01 | 31.20 | 30.99 | 31.01 | 639,785 | +0.40(+1.32%) |
Nov 26, 2014 | 30.64 | 30.61 | 30.61 | 30.61 | 973,494 | +0.20(+0.65%) |
Nov 25, 2014 | 30.55 | 30.57 | 30.32 | 30.41 | 1,300,531 | -0.20(-0.65%) |
Nov 24, 2014 | 30.74 | 30.75 | 30.56 | 30.61 | 1,519,812 | +0.09(+0.29%) |
Nov 21, 2014 | 30.68 | 30.74 | 30.44 | 30.52 | 1,260,316 | +0.10(+0.31%) |
Nov 20, 2014 | 30.39 | 30.50 | 30.36 | 30.42 | 1,528,522 | +0.01(+0.05%) |
Nov 19, 2014 | 30.34 | 30.50 | 30.20 | 30.41 | 1,218,799 | +0.29(+0.98%) |
Nov 18, 2014 | 30.16 | 30.16 | 30.07 | 30.11 | 1,047,917 | +0.18(+0.61%) |
Nov 17, 2014 | 29.73 | 29.97 | 29.72 | 29.93 | 1,181,163 | -0.03(-0.10%) |
Nov 14, 2014 | 29.80 | 30.00 | 29.73 | 29.96 | 1,389,869 | +0.01(+0.02%) |
Nov 13, 2014 | 29.91 | 30.15 | 29.89 | 29.95 | 1,874,826 | +0.22(+0.74%) |
Nov 12, 2014 | 29.77 | 29.81 | 29.66 | 29.73 | 977,374 | -0.25(-0.83%) |
Nov 11, 2014 | 29.94 | 30.02 | 29.86 | 29.98 | 2,022,754 | +0.30(+1.02%) |
Nov 10, 2014 | 29.72 | 29.77 | 29.59 | 29.68 | 2,289,379 | +0.26(+0.88%) |
Nov 07, 2014 | 29.23 | 29.42 | 29.13 | 29.42 | 2,636,029 | +0.01(+0.05%) |
Nov 06, 2014 | 29.46 | 29.56 | 29.38 | 29.41 | 1,653,056 | -0.01(-0.05%) |
Nov 05, 2014 | 29.40 | 29.48 | 29.27 | 29.42 | 2,644,013 | +0.18(+0.61%) |
Nov 04, 2014 | 29.06 | 29.26 | 29.05 | 29.24 | 6,115,172 | +0.11(+0.38%) |