Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 32.01 | 32.04 | 31.75 | 31.81 | 2,865,862 | -0.51(-1.57%) |
Jan 29, 2015 | 32.24 | 32.33 | 32.04 | 32.32 | 2,557,144 | +0.85(+2.71%) |
Jan 28, 2015 | 31.85 | 31.86 | 31.45 | 31.47 | 1,771,858 | -0.30(-0.96%) |
Jan 27, 2015 | 31.55 | 31.87 | 31.55 | 31.77 | 2,250,347 | +0.22(+0.71%) |
Jan 26, 2015 | 30.76 | 31.57 | 31.01 | 31.55 | 5,863,892 | +0.79(+2.56%) |
Jan 23, 2015 | 30.87 | 31.05 | 30.73 | 30.76 | 2,040,519 | +0.36(+1.19%) |
Jan 22, 2015 | 29.91 | 30.49 | 29.90 | 30.39 | 4,642,076 | +0.00(+0.00%) |
Jan 21, 2015 | 30.01 | 30.42 | 29.90 | 30.39 | 3,488,074 | +0.46(+1.55%) |
Jan 20, 2015 | 29.85 | 30.01 | 29.70 | 29.93 | 2,552,981 | -0.30(-0.98%) |
Jan 16, 2015 | 30.20 | 30.27 | 29.90 | 30.23 | 1,579,282 | +0.35(+1.16%) |
Jan 15, 2015 | 29.61 | 30.04 | 29.61 | 29.88 | 1,593,670 | +0.27(+0.90%) |
Jan 14, 2015 | 29.55 | 29.70 | 29.42 | 29.61 | 1,801,277 | +0.22(+0.74%) |
Jan 13, 2015 | 29.69 | 29.73 | 29.18 | 29.40 | 1,537,366 | +0.12(+0.42%) |
Jan 12, 2015 | 29.26 | 29.39 | 29.02 | 29.27 | 1,554,556 | +0.44(+1.53%) |
Jan 09, 2015 | 29.02 | 29.04 | 28.66 | 28.83 | 1,440,162 | -0.24(-0.82%) |
Jan 08, 2015 | 28.84 | 29.18 | 28.83 | 29.07 | 1,558,933 | +0.53(+1.85%) |
Jan 07, 2015 | 28.29 | 28.58 | 28.22 | 28.54 | 1,474,838 | +0.30(+1.08%) |
Jan 06, 2015 | 28.41 | 28.60 | 28.13 | 28.24 | 1,957,103 | -0.14(-0.51%) |
Jan 05, 2015 | 28.46 | 28.56 | 28.25 | 28.38 | 1,861,758 | -0.54(-1.88%) |
Jan 02, 2015 | 29.14 | 29.19 | 28.83 | 28.93 | 1,254,550 | -0.36(-1.24%) |
Dec 31, 2014 | 29.59 | 29.29 | 29.29 | 29.29 | 600,262 | -0.20(-0.69%) |
Dec 30, 2014 | 29.63 | 29.74 | 29.48 | 29.49 | 1,082,629 | -0.38(-1.26%) |
Dec 29, 2014 | 29.82 | 30.00 | 29.80 | 29.87 | 1,394,851 | -0.19(-0.63%) |
Dec 26, 2014 | 30.08 | 30.21 | 30.05 | 30.05 | 464,294 | +0.04(+0.12%) |
Dec 24, 2014 | 29.98 | 30.02 | 30.02 | 30.02 | 518,577 | +0.07(+0.22%) |
Dec 23, 2014 | 29.90 | 30.03 | 29.81 | 29.95 | 1,388,204 | -0.03(-0.10%) |
Dec 22, 2014 | 29.95 | 30.04 | 29.84 | 29.98 | 1,269,336 | +0.25(+0.83%) |
Dec 19, 2014 | 29.45 | 29.82 | 29.37 | 29.74 | 1,535,998 | -0.20(-0.65%) |
Dec 18, 2014 | 29.23 | 29.93 | 29.23 | 29.93 | 1,114,328 | +0.82(+2.83%) |
Dec 17, 2014 | 28.88 | 29.33 | 28.83 | 29.11 | 1,506,941 | +0.19(+0.65%) |
Dec 16, 2014 | 28.67 | 29.29 | 28.59 | 28.92 | 2,129,681 | +0.25(+0.86%) |
Dec 15, 2014 | 29.24 | 29.33 | 28.58 | 28.67 | 1,551,241 | -0.48(-1.64%) |
Dec 12, 2014 | 29.93 | 29.99 | 29.15 | 29.15 | 2,058,577 | -0.84(-2.80%) |
Dec 11, 2014 | 30.08 | 30.21 | 29.93 | 29.99 | 1,480,646 | -0.06(-0.19%) |
Dec 10, 2014 | 30.32 | 30.33 | 30.00 | 30.05 | 1,384,141 | -0.21(-0.69%) |
Dec 09, 2014 | 30.41 | 30.45 | 30.17 | 30.26 | 1,496,799 | -0.32(-1.04%) |
Dec 08, 2014 | 30.63 | 30.77 | 30.50 | 30.58 | 1,633,188 | -0.12(-0.38%) |
Dec 05, 2014 | 30.76 | 30.76 | 30.58 | 30.69 | 1,561,781 | +0.22(+0.74%) |
Dec 04, 2014 | 30.76 | 30.78 | 30.39 | 30.47 | 1,739,609 | +0.09(+0.31%) |
Dec 03, 2014 | 30.45 | 30.45 | 30.27 | 30.37 | 2,320,471 | -0.20(-0.66%) |
Dec 02, 2014 | 30.72 | 30.73 | 30.49 | 30.58 | 1,089,060 | +0.10(+0.33%) |
Dec 01, 2014 | 30.62 | 30.62 | 30.45 | 30.47 | 1,076,174 | -0.01(-0.05%) |
Nov 28, 2014 | 30.49 | 30.67 | 30.47 | 30.49 | 650,740 | +0.40(+1.32%) |
Nov 26, 2014 | 30.12 | 30.09 | 30.09 | 30.09 | 990,163 | +0.20(+0.65%) |
Nov 25, 2014 | 30.03 | 30.05 | 29.81 | 29.90 | 1,322,800 | -0.20(-0.65%) |
Nov 24, 2014 | 30.22 | 30.23 | 30.05 | 30.09 | 1,545,836 | +0.09(+0.29%) |
Nov 21, 2014 | 30.16 | 30.22 | 29.93 | 30.00 | 1,281,896 | +0.09(+0.31%) |
Nov 20, 2014 | 29.88 | 29.99 | 29.85 | 29.91 | 1,554,695 | +0.01(+0.05%) |
Nov 19, 2014 | 29.83 | 29.99 | 29.69 | 29.90 | 1,239,669 | +0.29(+0.98%) |
Nov 18, 2014 | 29.65 | 29.66 | 29.56 | 29.61 | 1,065,861 | +0.18(+0.61%) |
Nov 17, 2014 | 29.23 | 29.46 | 29.22 | 29.43 | 1,201,388 | -0.03(-0.10%) |
Nov 14, 2014 | 29.30 | 29.49 | 29.23 | 29.45 | 1,413,667 | +0.01(+0.02%) |
Nov 13, 2014 | 29.41 | 29.64 | 29.38 | 29.45 | 1,906,929 | +0.22(+0.74%) |
Nov 12, 2014 | 29.27 | 29.31 | 29.16 | 29.23 | 994,110 | -0.25(-0.83%) |
Nov 11, 2014 | 29.43 | 29.51 | 29.36 | 29.48 | 2,057,390 | +0.30(+1.02%) |
Nov 10, 2014 | 29.22 | 29.27 | 29.09 | 29.18 | 2,328,580 | +0.25(+0.88%) |
Nov 07, 2014 | 28.74 | 28.93 | 28.64 | 28.93 | 2,681,166 | +0.01(+0.05%) |
Nov 06, 2014 | 28.96 | 29.06 | 28.89 | 28.91 | 1,681,361 | -0.01(-0.05%) |
Nov 05, 2014 | 28.90 | 28.98 | 28.77 | 28.93 | 2,689,286 | +0.18(+0.61%) |
Nov 04, 2014 | 28.57 | 28.77 | 28.56 | 28.75 | 6,219,929 | +0.11(+0.38%) |