Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.85 | 29.14 | 28.67 | 28.72 | 23,899,256 | -0.44(-1.50%) |
Jan 29, 2015 | 28.74 | 29.27 | 28.32 | 29.15 | 30,856,408 | +0.60(+2.11%) |
Jan 28, 2015 | 29.44 | 29.62 | 28.49 | 28.55 | 22,095,070 | -0.54(-1.87%) |
Jan 27, 2015 | 29.86 | 29.88 | 29.09 | 29.09 | 28,105,318 | -1.34(-4.42%) |
Jan 26, 2015 | 29.97 | 30.44 | 29.64 | 30.44 | 19,537,138 | +0.07(+0.23%) |
Jan 23, 2015 | 30.31 | 30.55 | 29.89 | 30.37 | 21,565,746 | +0.06(+0.19%) |
Jan 22, 2015 | 29.88 | 30.37 | 29.66 | 30.31 | 22,722,634 | +0.39(+1.31%) |
Jan 21, 2015 | 28.95 | 30.16 | 28.95 | 29.92 | 27,536,002 | +0.80(+2.76%) |
Jan 20, 2015 | 28.96 | 29.46 | 28.80 | 29.11 | 30,436,370 | +0.67(+2.35%) |
Jan 16, 2015 | 28.60 | 28.71 | 27.98 | 28.45 | 59,548,628 | -0.30(-1.06%) |
Jan 15, 2015 | 29.68 | 29.85 | 28.72 | 28.75 | 29,020,838 | -0.74(-2.50%) |
Jan 14, 2015 | 29.70 | 30.62 | 29.24 | 29.49 | 36,153,632 | -0.77(-2.55%) |
Jan 13, 2015 | 31.32 | 31.60 | 30.08 | 30.26 | 41,019,684 | -0.81(-2.61%) |
Jan 12, 2015 | 31.78 | 32.37 | 30.81 | 31.07 | 42,727,520 | -1.83(-5.56%) |
Jan 09, 2015 | 33.13 | 33.24 | 32.34 | 32.90 | 19,697,458 | -0.14(-0.43%) |
Jan 08, 2015 | 31.95 | 33.24 | 31.94 | 33.04 | 32,462,504 | +1.54(+4.89%) |
Jan 07, 2015 | 30.94 | 32.36 | 30.86 | 31.50 | 53,546,988 | -0.76(-2.34%) |
Jan 06, 2015 | 33.46 | 33.59 | 32.02 | 32.25 | 40,752,240 | -0.89(-2.68%) |
Jan 05, 2015 | 34.06 | 34.09 | 33.12 | 33.14 | 24,062,980 | -0.96(-2.81%) |
Jan 02, 2015 | 34.58 | 34.85 | 33.70 | 34.10 | 15,427,195 | -0.26(-0.74%) |
Dec 31, 2014 | 34.79 | 34.35 | 34.35 | 34.35 | 10,918,810 | -0.38(-1.10%) |
Dec 30, 2014 | 34.77 | 35.07 | 34.64 | 34.74 | 11,696,509 | -0.13(-0.37%) |
Dec 29, 2014 | 34.61 | 35.02 | 34.42 | 34.86 | 12,592,080 | +0.52(+1.51%) |
Dec 26, 2014 | 34.37 | 34.57 | 34.32 | 34.34 | 7,015,076 | +0.09(+0.26%) |
Dec 24, 2014 | 34.37 | 34.26 | 34.26 | 34.26 | 4,762,094 | -0.06(-0.17%) |
Dec 23, 2014 | 34.27 | 34.53 | 34.11 | 34.31 | 11,157,864 | +0.33(+0.97%) |
Dec 22, 2014 | 34.10 | 34.34 | 33.85 | 33.99 | 12,900,130 | +0.14(+0.42%) |
Dec 19, 2014 | 33.94 | 34.15 | 33.49 | 33.84 | 18,822,162 | +0.04(+0.12%) |
Dec 18, 2014 | 33.97 | 34.14 | 33.41 | 33.80 | 18,509,292 | +0.61(+1.83%) |
Dec 17, 2014 | 32.46 | 33.27 | 31.89 | 33.20 | 19,768,916 | +0.90(+2.78%) |
Dec 16, 2014 | 32.28 | 33.28 | 31.76 | 32.30 | 29,145,616 | -0.43(-1.32%) |
Dec 15, 2014 | 33.71 | 33.80 | 32.63 | 32.73 | 27,737,116 | -0.63(-1.90%) |
Dec 12, 2014 | 34.27 | 34.28 | 33.33 | 33.36 | 20,176,796 | -1.17(-3.38%) |
Dec 11, 2014 | 34.50 | 35.15 | 34.24 | 34.53 | 13,519,521 | +0.32(+0.95%) |
Dec 10, 2014 | 34.78 | 34.98 | 34.13 | 34.21 | 17,361,442 | -0.78(-2.23%) |
Dec 09, 2014 | 34.20 | 35.04 | 33.89 | 34.99 | 16,794,810 | -0.36(-1.01%) |
Dec 08, 2014 | 35.78 | 35.90 | 35.03 | 35.35 | 16,113,592 | -0.46(-1.29%) |
Dec 05, 2014 | 35.41 | 35.82 | 35.34 | 35.81 | 14,384,238 | +0.41(+1.16%) |
Dec 04, 2014 | 35.36 | 35.82 | 35.00 | 35.39 | 16,802,362 | -0.03(-0.08%) |
Dec 03, 2014 | 35.23 | 35.67 | 35.07 | 35.42 | 29,549,404 | +0.49(+1.39%) |
Dec 02, 2014 | 34.39 | 35.10 | 33.99 | 34.94 | 14,540,900 | +0.60(+1.76%) |
Dec 01, 2014 | 35.31 | 35.46 | 34.29 | 34.33 | 21,719,324 | -0.94(-2.67%) |
Nov 28, 2014 | 35.17 | 35.54 | 35.05 | 35.28 | 11,868,021 | +0.32(+0.93%) |
Nov 26, 2014 | 33.98 | 34.95 | 34.95 | 34.95 | 18,637,176 | +0.80(+2.36%) |
Nov 25, 2014 | 34.12 | 34.32 | 33.76 | 34.15 | 14,251,609 | +0.07(+0.20%) |
Nov 24, 2014 | 33.77 | 34.59 | 33.62 | 34.08 | 25,441,366 | +0.42(+1.25%) |
Nov 21, 2014 | 33.08 | 33.75 | 32.89 | 33.66 | 26,051,054 | +1.07(+3.28%) |
Nov 20, 2014 | 32.12 | 32.85 | 31.89 | 32.59 | 13,872,852 | +0.25(+0.76%) |
Nov 19, 2014 | 32.31 | 32.60 | 31.73 | 32.34 | 14,862,964 | +0.09(+0.27%) |
Nov 18, 2014 | 31.70 | 32.53 | 31.70 | 32.25 | 15,813,561 | +0.57(+1.80%) |
Nov 17, 2014 | 31.30 | 31.80 | 31.10 | 31.69 | 18,602,176 | -0.32(-1.01%) |
Nov 14, 2014 | 32.32 | 32.32 | 31.53 | 32.01 | 17,767,360 | -0.31(-0.97%) |
Nov 13, 2014 | 32.36 | 32.59 | 32.14 | 32.32 | 11,056,526 | +0.03(+0.09%) |
Nov 12, 2014 | 32.43 | 32.55 | 32.19 | 32.29 | 14,594,417 | -0.28(-0.87%) |
Nov 11, 2014 | 32.36 | 32.75 | 32.27 | 32.58 | 11,500,447 | +0.11(+0.33%) |
Nov 10, 2014 | 32.31 | 32.49 | 32.01 | 32.47 | 14,085,298 | +0.08(+0.24%) |
Nov 07, 2014 | 32.69 | 32.75 | 31.71 | 32.39 | 19,706,650 | -0.33(-1.02%) |
Nov 06, 2014 | 32.87 | 33.16 | 32.53 | 32.73 | 24,017,286 | -0.35(-1.07%) |
Nov 05, 2014 | 32.88 | 33.13 | 32.49 | 33.08 | 23,578,496 | +0.33(+1.02%) |
Nov 04, 2014 | 32.85 | 32.96 | 32.28 | 32.74 | 16,818,042 | -0.14(-0.42%) |