Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 31.37 | 31.50 | 31.00 | 31.16 | 865,132 | -0.34(-1.08%) |
Jan 29, 2015 | 31.76 | 31.96 | 31.07 | 31.50 | 698,038 | -0.23(-0.74%) |
Jan 28, 2015 | 33.45 | 33.45 | 31.69 | 31.73 | 739,879 | -1.47(-4.41%) |
Jan 27, 2015 | 32.67 | 33.66 | 32.56 | 33.20 | 987,971 | +0.18(+0.55%) |
Jan 26, 2015 | 32.37 | 33.14 | 32.07 | 33.02 | 875,385 | +0.72(+2.23%) |
Jan 23, 2015 | 32.22 | 32.64 | 31.98 | 32.30 | 719,709 | -0.02(-0.06%) |
Jan 22, 2015 | 31.75 | 32.43 | 30.94 | 32.32 | 720,799 | +0.84(+2.67%) |
Jan 21, 2015 | 31.64 | 32.70 | 31.31 | 31.48 | 1,098,010 | -0.24(-0.76%) |
Jan 20, 2015 | 31.29 | 31.80 | 30.35 | 31.72 | 1,077,082 | +0.35(+1.12%) |
Jan 16, 2015 | 30.30 | 31.47 | 30.05 | 31.37 | 2,052,763 | +0.83(+2.72%) |
Jan 15, 2015 | 31.92 | 32.18 | 30.53 | 30.54 | 1,123,545 | -1.30(-4.08%) |
Jan 14, 2015 | 31.02 | 32.29 | 31.00 | 31.84 | 957,852 | +0.23(+0.73%) |
Jan 13, 2015 | 32.20 | 33.10 | 31.39 | 31.61 | 1,539,422 | -0.42(-1.31%) |
Jan 12, 2015 | 31.88 | 32.37 | 30.99 | 32.03 | 2,422,195 | +1.48(+4.86%) |
Jan 09, 2015 | 31.74 | 31.88 | 30.54 | 30.55 | 1,890,639 | -1.19(-3.76%) |
Jan 08, 2015 | 32.49 | 32.74 | 31.67 | 31.74 | 1,099,715 | -0.41(-1.28%) |
Jan 07, 2015 | 31.84 | 32.61 | 31.63 | 32.15 | 1,177,832 | +0.70(+2.23%) |
Jan 06, 2015 | 33.04 | 33.25 | 30.91 | 31.45 | 1,418,327 | -1.60(-4.84%) |
Jan 05, 2015 | 32.38 | 33.31 | 31.92 | 33.05 | 1,209,699 | +0.51(+1.57%) |
Jan 02, 2015 | 32.31 | 33.18 | 32.10 | 32.54 | 660,345 | +0.41(+1.28%) |
Dec 31, 2014 | 32.40 | 32.13 | 32.13 | 32.13 | 906,800 | -0.15(-0.46%) |
Dec 30, 2014 | 32.54 | 33.12 | 32.20 | 32.28 | 858,660 | -0.42(-1.28%) |
Dec 29, 2014 | 32.12 | 32.93 | 31.82 | 32.70 | 1,068,225 | +0.70(+2.19%) |
Dec 26, 2014 | 31.55 | 32.07 | 31.50 | 32.00 | 856,299 | +0.90(+2.89%) |
Dec 24, 2014 | 30.83 | 31.10 | 31.10 | 31.10 | 787,500 | -0.14(-0.45%) |
Dec 23, 2014 | 32.77 | 32.79 | 30.62 | 31.24 | 1,879,301 | -1.41(-4.32%) |
Dec 22, 2014 | 32.89 | 33.56 | 32.17 | 32.65 | 1,191,011 | -0.24(-0.73%) |
Dec 19, 2014 | 32.92 | 33.25 | 32.30 | 32.89 | 2,462,990 | -0.15(-0.45%) |
Dec 18, 2014 | 33.39 | 33.94 | 32.57 | 33.04 | 1,976,180 | +0.90(+2.80%) |
Dec 17, 2014 | 31.90 | 32.28 | 31.50 | 32.14 | 1,200,363 | +0.28(+0.88%) |
Dec 16, 2014 | 31.15 | 32.91 | 30.50 | 31.86 | 3,252,090 | +0.45(+1.43%) |
Dec 15, 2014 | 32.50 | 32.93 | 31.12 | 31.41 | 2,878,977 | -0.84(-2.60%) |
Dec 12, 2014 | 33.30 | 33.64 | 32.24 | 32.25 | 1,757,836 | -1.49(-4.42%) |
Dec 11, 2014 | 35.89 | 36.39 | 33.15 | 33.74 | 1,310,207 | -0.57(-1.66%) |
Dec 10, 2014 | 35.02 | 35.17 | 33.84 | 34.31 | 2,035,532 | -1.05(-2.97%) |
Dec 09, 2014 | 33.41 | 35.70 | 33.00 | 35.36 | 1,974,712 | +1.83(+5.46%) |
Dec 08, 2014 | 34.50 | 35.27 | 32.22 | 33.53 | 3,736,982 | -2.57(-7.12%) |
Dec 05, 2014 | 36.56 | 36.56 | 35.04 | 36.10 | 1,900,727 | -0.40(-1.10%) |
Dec 04, 2014 | 37.32 | 37.50 | 36.37 | 36.50 | 947,104 | -0.91(-2.43%) |
Dec 03, 2014 | 36.96 | 37.69 | 36.71 | 37.41 | 1,087,602 | +0.05(+0.13%) |
Dec 02, 2014 | 36.12 | 37.55 | 36.00 | 37.36 | 872,442 | +1.41(+3.92%) |
Dec 01, 2014 | 36.40 | 36.67 | 35.50 | 35.95 | 949,982 | -0.49(-1.34%) |
Nov 28, 2014 | 36.93 | 37.50 | 36.34 | 36.44 | 389,460 | -0.35(-0.95%) |
Nov 26, 2014 | 36.48 | 36.79 | 36.79 | 36.79 | 686,300 | +0.14(+0.38%) |
Nov 25, 2014 | 37.46 | 40.35 | 36.32 | 36.65 | 680,781 | -0.70(-1.87%) |
Nov 24, 2014 | 36.86 | 37.65 | 36.74 | 37.35 | 893,147 | +0.50(+1.36%) |
Nov 21, 2014 | 37.13 | 37.80 | 36.42 | 36.85 | 1,037,451 | +0.25(+0.68%) |
Nov 20, 2014 | 36.14 | 37.05 | 35.78 | 36.60 | 669,165 | +0.36(+0.99%) |
Nov 19, 2014 | 38.14 | 38.45 | 36.01 | 36.24 | 1,474,749 | -1.56(-4.13%) |
Nov 18, 2014 | 35.85 | 37.88 | 35.76 | 37.80 | 969,909 | +1.95(+5.44%) |
Nov 17, 2014 | 35.36 | 36.54 | 35.20 | 35.85 | 987,199 | +0.49(+1.39%) |
Nov 14, 2014 | 36.89 | 36.91 | 34.76 | 35.36 | 1,199,838 | -1.53(-4.15%) |
Nov 13, 2014 | 37.75 | 38.70 | 36.72 | 36.89 | 672,336 | -0.91(-2.41%) |
Nov 12, 2014 | 36.86 | 37.93 | 36.72 | 37.80 | 1,214,474 | +0.89(+2.41%) |
Nov 11, 2014 | 37.13 | 37.54 | 36.66 | 36.91 | 793,383 | +0.01(+0.03%) |
Nov 10, 2014 | 36.10 | 36.91 | 35.46 | 36.90 | 1,145,349 | +0.85(+2.36%) |
Nov 07, 2014 | 34.67 | 36.17 | 34.14 | 36.05 | 1,663,520 | +1.20(+3.44%) |
Nov 06, 2014 | 35.91 | 36.19 | 32.63 | 34.85 | 3,944,974 | -0.87(-2.44%) |
Nov 05, 2014 | 36.94 | 36.97 | 35.49 | 35.72 | 747,806 | -0.85(-2.32%) |
Nov 04, 2014 | 37.06 | 37.55 | 36.53 | 36.57 | 981,367 | -0.68(-1.83%) |