Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 31.39 | 31.41 | 30.92 | 31.08 | 1,171,153 | -0.42(-1.33%) |
Jan 29, 2015 | 31.46 | 31.61 | 31.15 | 31.50 | 837,626 | +0.13(+0.41%) |
Jan 28, 2015 | 30.74 | 31.74 | 30.70 | 31.37 | 2,039,264 | +0.91(+2.99%) |
Jan 27, 2015 | 30.38 | 30.67 | 30.14 | 30.46 | 760,998 | -0.16(-0.52%) |
Jan 26, 2015 | 30.60 | 30.70 | 30.41 | 30.62 | 383,893 | -0.02(-0.07%) |
Jan 23, 2015 | 30.34 | 30.77 | 30.14 | 30.64 | 716,072 | +0.28(+0.92%) |
Jan 22, 2015 | 29.99 | 30.46 | 29.90 | 30.36 | 916,587 | +0.68(+2.29%) |
Jan 21, 2015 | 29.28 | 29.79 | 29.01 | 29.68 | 830,241 | +0.43(+1.47%) |
Jan 20, 2015 | 29.57 | 29.69 | 29.18 | 29.25 | 679,146 | -0.17(-0.58%) |
Jan 16, 2015 | 28.98 | 29.44 | 28.82 | 29.42 | 634,654 | +0.42(+1.45%) |
Jan 15, 2015 | 29.04 | 29.16 | 28.61 | 29.00 | 1,079,540 | +0.07(+0.24%) |
Jan 14, 2015 | 28.90 | 29.13 | 28.70 | 28.93 | 1,025,306 | -0.22(-0.75%) |
Jan 13, 2015 | 29.60 | 29.85 | 28.94 | 29.15 | 628,223 | -0.31(-1.05%) |
Jan 12, 2015 | 29.70 | 29.83 | 29.36 | 29.46 | 473,588 | -0.28(-0.94%) |
Jan 09, 2015 | 30.28 | 30.37 | 29.70 | 29.74 | 735,724 | -0.89(-2.91%) |
Jan 08, 2015 | 30.38 | 30.81 | 30.26 | 30.63 | 725,437 | +0.42(+1.39%) |
Jan 07, 2015 | 29.83 | 30.35 | 29.80 | 30.21 | 992,912 | +0.48(+1.61%) |
Jan 06, 2015 | 30.05 | 30.18 | 29.49 | 29.73 | 754,093 | -0.34(-1.13%) |
Jan 05, 2015 | 30.31 | 30.43 | 29.89 | 30.07 | 659,699 | -0.42(-1.38%) |
Jan 02, 2015 | 31.09 | 31.12 | 30.32 | 30.49 | 672,428 | -0.25(-0.81%) |
Dec 31, 2014 | 31.08 | 30.74 | 30.74 | 30.74 | 443,900 | -0.31(-1.00%) |
Dec 30, 2014 | 31.03 | 31.25 | 30.78 | 31.05 | 609,019 | +0.00(+0.00%) |
Dec 29, 2014 | 30.82 | 31.33 | 30.74 | 31.05 | 589,596 | +0.31(+1.01%) |
Dec 26, 2014 | 30.94 | 31.04 | 30.68 | 30.74 | 417,687 | -0.15(-0.49%) |
Dec 24, 2014 | 31.02 | 30.89 | 30.89 | 30.89 | 212,900 | -0.29(-0.93%) |
Dec 23, 2014 | 31.32 | 31.52 | 31.11 | 31.18 | 522,662 | -0.05(-0.16%) |
Dec 22, 2014 | 31.03 | 31.57 | 31.02 | 31.23 | 603,362 | +0.29(+0.94%) |
Dec 19, 2014 | 30.99 | 31.00 | 30.56 | 30.94 | 878,203 | +0.00(+0.00%) |
Dec 18, 2014 | 31.32 | 31.41 | 30.69 | 30.94 | 939,628 | +0.01(+0.03%) |
Dec 17, 2014 | 30.33 | 31.10 | 30.17 | 30.93 | 1,263,784 | +0.64(+2.11%) |
Dec 16, 2014 | 30.21 | 30.62 | 30.12 | 30.29 | 944,683 | +0.01(+0.03%) |
Dec 15, 2014 | 30.86 | 30.89 | 30.12 | 30.28 | 2,181,955 | -0.57(-1.85%) |
Dec 12, 2014 | 30.88 | 31.24 | 30.82 | 30.85 | 709,659 | -0.27(-0.87%) |
Dec 11, 2014 | 30.84 | 31.77 | 30.67 | 31.12 | 1,309,743 | +0.47(+1.53%) |
Dec 10, 2014 | 30.64 | 31.15 | 30.56 | 30.65 | 1,041,775 | -0.08(-0.26%) |
Dec 09, 2014 | 30.19 | 30.75 | 30.14 | 30.73 | 512,307 | +0.10(+0.33%) |
Dec 08, 2014 | 30.67 | 30.97 | 30.57 | 30.63 | 396,666 | -0.15(-0.49%) |
Dec 05, 2014 | 30.84 | 30.91 | 30.78 | 30.78 | 672,256 | +0.11(+0.36%) |
Dec 04, 2014 | 30.60 | 30.70 | 30.34 | 30.67 | 585,682 | +0.03(+0.10%) |
Dec 03, 2014 | 30.57 | 30.75 | 30.49 | 30.64 | 786,555 | +0.07(+0.23%) |
Dec 02, 2014 | 30.84 | 31.15 | 30.55 | 30.57 | 754,719 | -0.37(-1.20%) |
Dec 01, 2014 | 31.53 | 31.70 | 30.92 | 30.94 | 1,267,666 | -0.71(-2.24%) |
Nov 28, 2014 | 31.14 | 31.75 | 31.07 | 31.65 | 514,100 | +0.56(+1.80%) |
Nov 26, 2014 | 31.24 | 31.09 | 31.09 | 31.09 | 538,600 | -0.17(-0.54%) |
Nov 25, 2014 | 31.25 | 31.50 | 30.81 | 31.26 | 1,276,520 | +0.07(+0.22%) |
Nov 24, 2014 | 31.10 | 31.39 | 31.05 | 31.19 | 822,181 | +0.10(+0.32%) |
Nov 21, 2014 | 30.98 | 31.30 | 30.90 | 31.09 | 1,259,526 | +0.33(+1.07%) |
Nov 20, 2014 | 30.33 | 31.09 | 30.31 | 30.76 | 1,675,276 | +0.41(+1.35%) |
Nov 19, 2014 | 29.87 | 30.54 | 29.87 | 30.35 | 2,821,512 | +0.54(+1.81%) |
Nov 18, 2014 | 29.76 | 30.00 | 29.69 | 29.81 | 880,562 | +0.06(+0.20%) |
Nov 17, 2014 | 30.18 | 30.27 | 29.71 | 29.75 | 1,641,204 | -0.48(-1.59%) |
Nov 14, 2014 | 30.47 | 30.50 | 30.01 | 30.23 | 1,086,548 | -0.19(-0.62%) |
Nov 13, 2014 | 28.20 | 30.67 | 28.20 | 30.42 | 2,444,648 | +1.05(+3.58%) |
Nov 12, 2014 | 28.62 | 29.52 | 28.62 | 29.37 | 2,039,824 | +0.71(+2.48%) |
Nov 11, 2014 | 28.63 | 28.81 | 28.57 | 28.66 | 1,474,558 | -0.02(-0.07%) |
Nov 10, 2014 | 29.05 | 29.07 | 28.62 | 28.68 | 1,333,192 | -0.42(-1.44%) |
Nov 07, 2014 | 29.45 | 29.53 | 29.09 | 29.10 | 853,017 | -0.33(-1.12%) |
Nov 06, 2014 | 29.15 | 29.46 | 29.09 | 29.43 | 741,062 | +0.35(+1.20%) |
Nov 05, 2014 | 28.69 | 29.19 | 28.64 | 29.08 | 667,135 | +0.58(+2.04%) |
Nov 04, 2014 | 29.10 | 29.23 | 28.37 | 28.50 | 1,102,667 | -0.71(-2.43%) |