Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 30.54 | 30.95 | 30.37 | 30.58 | 1,260,065 | -0.38(-1.24%) |
Jan 29, 2015 | 30.64 | 31.06 | 30.50 | 30.96 | 1,023,962 | +0.58(+1.89%) |
Jan 28, 2015 | 31.37 | 31.39 | 30.38 | 30.39 | 1,076,374 | -0.74(-2.39%) |
Jan 27, 2015 | 30.81 | 31.36 | 30.59 | 31.13 | 1,064,394 | -0.20(-0.65%) |
Jan 26, 2015 | 30.56 | 31.37 | 30.42 | 31.34 | 1,117,152 | +0.76(+2.49%) |
Jan 23, 2015 | 31.62 | 31.64 | 30.54 | 30.58 | 1,626,655 | -1.05(-3.31%) |
Jan 22, 2015 | 30.71 | 31.81 | 30.08 | 31.62 | 1,883,494 | +1.21(+3.99%) |
Jan 21, 2015 | 30.23 | 30.62 | 29.93 | 30.41 | 1,592,997 | +0.07(+0.23%) |
Jan 20, 2015 | 30.55 | 30.72 | 29.84 | 30.34 | 1,078,487 | -0.26(-0.85%) |
Jan 16, 2015 | 30.03 | 30.62 | 29.62 | 30.60 | 820,247 | +0.41(+1.35%) |
Jan 15, 2015 | 30.75 | 30.91 | 30.19 | 30.19 | 1,076,078 | -0.52(-1.70%) |
Jan 14, 2015 | 30.53 | 30.89 | 30.15 | 30.71 | 1,122,550 | -0.45(-1.44%) |
Jan 13, 2015 | 31.69 | 32.01 | 30.82 | 31.16 | 1,130,253 | -0.16(-0.50%) |
Jan 12, 2015 | 31.87 | 31.89 | 31.05 | 31.32 | 718,674 | -0.43(-1.35%) |
Jan 09, 2015 | 32.36 | 32.36 | 31.63 | 31.75 | 541,404 | -0.59(-1.83%) |
Jan 08, 2015 | 32.11 | 32.36 | 31.91 | 32.34 | 820,189 | +0.63(+2.00%) |
Jan 07, 2015 | 31.60 | 31.72 | 31.39 | 31.71 | 882,048 | +0.28(+0.89%) |
Jan 06, 2015 | 32.26 | 32.27 | 31.22 | 31.43 | 786,200 | -0.85(-2.63%) |
Jan 05, 2015 | 32.98 | 32.98 | 32.13 | 32.28 | 1,242,642 | -0.94(-2.82%) |
Jan 02, 2015 | 33.52 | 33.73 | 32.74 | 33.21 | 642,191 | -0.08(-0.24%) |
Dec 31, 2014 | 33.59 | 33.30 | 33.30 | 33.30 | 787,893 | -0.16(-0.49%) |
Dec 30, 2014 | 33.25 | 33.58 | 33.20 | 33.46 | 611,179 | +0.03(+0.10%) |
Dec 29, 2014 | 33.31 | 33.71 | 33.25 | 33.42 | 499,720 | +0.08(+0.23%) |
Dec 26, 2014 | 33.50 | 33.57 | 33.30 | 33.35 | 369,099 | -0.10(-0.29%) |
Dec 24, 2014 | 33.52 | 33.45 | 33.45 | 33.45 | 348,144 | -0.01(-0.03%) |
Dec 23, 2014 | 33.16 | 33.46 | 32.83 | 33.46 | 528,924 | +0.44(+1.33%) |
Dec 22, 2014 | 32.86 | 33.03 | 32.79 | 33.02 | 555,255 | +0.15(+0.46%) |
Dec 19, 2014 | 32.87 | 33.02 | 32.53 | 32.87 | 2,518,241 | +0.05(+0.14%) |
Dec 18, 2014 | 32.40 | 32.89 | 32.33 | 32.82 | 1,383,240 | +0.57(+1.76%) |
Dec 17, 2014 | 31.46 | 32.28 | 31.23 | 32.25 | 1,471,665 | +1.00(+3.21%) |
Dec 16, 2014 | 31.46 | 31.90 | 31.22 | 31.25 | 1,260,143 | -0.50(-1.57%) |
Dec 15, 2014 | 32.05 | 32.21 | 31.37 | 31.75 | 1,563,357 | -0.01(-0.04%) |
Dec 12, 2014 | 32.29 | 32.51 | 31.75 | 31.76 | 754,247 | -0.88(-2.70%) |
Dec 11, 2014 | 32.83 | 33.07 | 32.58 | 32.64 | 742,648 | +0.05(+0.16%) |
Dec 10, 2014 | 33.20 | 33.38 | 32.58 | 32.59 | 732,348 | -0.75(-2.24%) |
Dec 09, 2014 | 32.88 | 33.48 | 32.73 | 33.34 | 907,153 | -0.08(-0.23%) |
Dec 08, 2014 | 33.20 | 33.63 | 32.97 | 33.41 | 909,065 | +0.18(+0.54%) |
Dec 05, 2014 | 33.11 | 33.46 | 33.00 | 33.23 | 1,048,128 | +0.39(+1.20%) |
Dec 04, 2014 | 32.76 | 32.96 | 32.54 | 32.84 | 727,975 | +0.05(+0.14%) |
Dec 03, 2014 | 32.55 | 32.85 | 32.48 | 32.79 | 1,074,944 | +0.23(+0.69%) |
Dec 02, 2014 | 32.22 | 32.66 | 32.22 | 32.57 | 678,787 | +0.31(+0.97%) |
Dec 01, 2014 | 32.41 | 32.60 | 31.95 | 32.25 | 799,126 | -0.37(-1.12%) |
Nov 28, 2014 | 32.69 | 33.02 | 32.58 | 32.62 | 461,703 | -0.09(-0.27%) |
Nov 26, 2014 | 32.76 | 32.70 | 32.70 | 32.70 | 478,634 | -0.01(-0.04%) |
Nov 25, 2014 | 32.61 | 32.83 | 32.44 | 32.72 | 1,043,105 | +0.03(+0.09%) |
Nov 24, 2014 | 32.59 | 32.81 | 32.33 | 32.69 | 858,307 | +0.16(+0.48%) |
Nov 21, 2014 | 32.51 | 32.70 | 32.44 | 32.53 | 963,514 | +0.38(+1.19%) |
Nov 20, 2014 | 32.08 | 32.19 | 31.71 | 32.15 | 1,440,286 | -0.30(-0.91%) |
Nov 19, 2014 | 32.59 | 32.59 | 32.06 | 32.44 | 620,726 | -0.13(-0.41%) |
Nov 18, 2014 | 32.52 | 32.83 | 32.52 | 32.58 | 686,736 | +0.01(+0.04%) |
Nov 17, 2014 | 32.68 | 32.84 | 32.51 | 32.57 | 814,143 | -0.17(-0.51%) |
Nov 14, 2014 | 32.87 | 33.09 | 32.65 | 32.73 | 834,355 | -0.16(-0.49%) |
Nov 13, 2014 | 33.08 | 33.21 | 32.72 | 32.90 | 859,079 | -0.16(-0.47%) |
Nov 12, 2014 | 33.08 | 33.30 | 32.93 | 33.05 | 919,302 | -0.25(-0.77%) |
Nov 11, 2014 | 32.98 | 33.36 | 32.94 | 33.31 | 683,465 | +0.28(+0.84%) |
Nov 10, 2014 | 32.72 | 33.08 | 32.72 | 33.03 | 416,681 | +0.33(+1.01%) |
Nov 07, 2014 | 32.88 | 33.00 | 32.61 | 32.70 | 737,678 | -0.25(-0.76%) |
Nov 06, 2014 | 32.88 | 32.98 | 32.72 | 32.95 | 610,686 | +0.14(+0.44%) |
Nov 05, 2014 | 32.74 | 32.87 | 32.48 | 32.80 | 689,965 | +0.30(+0.93%) |
Nov 04, 2014 | 32.24 | 32.63 | 32.24 | 32.50 | 971,819 | +0.14(+0.45%) |