Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 30.89 | 31.20 | 30.42 | 30.47 | 175,567 | -0.72(-2.30%) |
Jan 29, 2015 | 30.95 | 31.27 | 30.69 | 31.18 | 173,423 | +0.23(+0.74%) |
Jan 28, 2015 | 31.66 | 31.66 | 30.78 | 30.95 | 156,984 | -0.35(-1.13%) |
Jan 27, 2015 | 31.40 | 31.58 | 31.30 | 31.31 | 199,125 | -0.51(-1.62%) |
Jan 26, 2015 | 31.43 | 31.96 | 31.09 | 31.82 | 231,790 | +0.43(+1.36%) |
Jan 23, 2015 | 31.55 | 31.79 | 31.25 | 31.40 | 190,258 | -0.19(-0.59%) |
Jan 22, 2015 | 31.30 | 31.65 | 30.86 | 31.58 | 132,911 | +0.59(+1.89%) |
Jan 21, 2015 | 30.91 | 31.27 | 30.50 | 31.00 | 339,994 | +0.06(+0.20%) |
Jan 20, 2015 | 30.61 | 31.13 | 30.12 | 30.94 | 435,753 | +0.20(+0.66%) |
Jan 16, 2015 | 29.95 | 30.79 | 29.93 | 30.73 | 626,117 | +0.59(+1.97%) |
Jan 15, 2015 | 31.10 | 31.17 | 30.08 | 30.14 | 462,664 | -0.96(-3.08%) |
Jan 14, 2015 | 30.80 | 31.36 | 30.78 | 31.10 | 187,146 | -0.13(-0.43%) |
Jan 13, 2015 | 31.41 | 31.84 | 30.62 | 31.23 | 262,201 | +0.13(+0.43%) |
Jan 12, 2015 | 31.57 | 31.58 | 30.79 | 31.10 | 245,738 | -0.47(-1.49%) |
Jan 09, 2015 | 32.11 | 32.21 | 31.33 | 31.57 | 279,433 | -0.50(-1.55%) |
Jan 08, 2015 | 31.89 | 32.26 | 31.50 | 32.06 | 378,035 | +0.45(+1.43%) |
Jan 07, 2015 | 31.36 | 31.65 | 31.03 | 31.61 | 327,471 | +0.43(+1.37%) |
Jan 06, 2015 | 31.97 | 32.10 | 30.94 | 31.18 | 275,743 | -0.77(-2.41%) |
Jan 05, 2015 | 32.51 | 32.59 | 31.79 | 31.96 | 301,182 | -0.69(-2.12%) |
Jan 02, 2015 | 32.98 | 33.07 | 32.41 | 32.65 | 312,746 | -0.18(-0.54%) |
Dec 31, 2014 | 33.17 | 32.82 | 32.82 | 32.82 | 250,305 | -0.21(-0.64%) |
Dec 30, 2014 | 33.11 | 33.26 | 32.93 | 33.04 | 155,432 | -0.07(-0.21%) |
Dec 29, 2014 | 33.06 | 33.30 | 32.93 | 33.11 | 164,341 | -0.03(-0.08%) |
Dec 26, 2014 | 33.06 | 33.22 | 32.78 | 33.14 | 122,585 | +0.28(+0.86%) |
Dec 24, 2014 | 33.06 | 32.85 | 32.85 | 32.85 | 175,101 | -0.21(-0.64%) |
Dec 23, 2014 | 32.68 | 33.16 | 32.55 | 33.06 | 224,831 | +0.48(+1.47%) |
Dec 22, 2014 | 32.27 | 32.64 | 32.10 | 32.59 | 324,992 | +0.31(+0.96%) |
Dec 19, 2014 | 32.18 | 32.33 | 31.89 | 32.27 | 912,105 | +0.26(+0.80%) |
Dec 18, 2014 | 31.58 | 32.37 | 31.46 | 32.02 | 342,721 | +0.84(+2.70%) |
Dec 17, 2014 | 30.70 | 31.24 | 30.10 | 31.18 | 288,566 | +0.58(+1.88%) |
Dec 16, 2014 | 30.08 | 31.14 | 30.08 | 30.60 | 482,917 | +0.42(+1.38%) |
Dec 15, 2014 | 30.69 | 30.69 | 29.80 | 30.18 | 434,937 | -0.49(-1.59%) |
Dec 12, 2014 | 31.41 | 31.50 | 30.63 | 30.67 | 380,830 | -1.22(-3.84%) |
Dec 11, 2014 | 32.10 | 32.43 | 31.83 | 31.89 | 254,877 | -0.11(-0.33%) |
Dec 10, 2014 | 32.98 | 32.98 | 31.95 | 32.00 | 179,428 | -1.13(-3.40%) |
Dec 09, 2014 | 31.95 | 33.13 | 31.95 | 33.13 | 283,548 | +0.89(+2.75%) |
Dec 08, 2014 | 32.82 | 33.22 | 32.22 | 32.24 | 211,169 | -0.74(-2.23%) |
Dec 05, 2014 | 32.73 | 33.21 | 32.73 | 32.98 | 162,239 | +0.22(+0.68%) |
Dec 04, 2014 | 33.37 | 33.37 | 32.63 | 32.75 | 271,493 | -0.72(-2.15%) |
Dec 03, 2014 | 33.04 | 33.60 | 32.98 | 33.47 | 410,457 | +0.52(+1.59%) |
Dec 02, 2014 | 32.29 | 33.04 | 32.29 | 32.95 | 275,239 | +0.64(+1.98%) |
Dec 01, 2014 | 32.43 | 32.59 | 32.08 | 32.31 | 193,536 | -0.27(-0.82%) |
Nov 28, 2014 | 32.82 | 33.21 | 32.57 | 32.58 | 142,678 | -0.28(-0.86%) |
Nov 26, 2014 | 33.12 | 32.86 | 32.86 | 32.86 | 196,185 | -0.22(-0.67%) |
Nov 25, 2014 | 33.14 | 33.26 | 32.90 | 33.08 | 265,132 | -0.03(-0.08%) |
Nov 24, 2014 | 32.99 | 33.15 | 32.96 | 33.11 | 185,187 | +0.27(+0.81%) |
Nov 21, 2014 | 32.86 | 33.30 | 32.69 | 32.84 | 282,510 | +0.31(+0.95%) |
Nov 20, 2014 | 31.98 | 32.53 | 31.77 | 32.53 | 80,204 | +0.33(+1.02%) |
Nov 19, 2014 | 32.38 | 32.44 | 31.87 | 32.21 | 330,091 | -0.27(-0.82%) |
Nov 18, 2014 | 32.71 | 32.89 | 32.45 | 32.47 | 244,474 | -0.20(-0.62%) |
Nov 17, 2014 | 32.97 | 32.98 | 32.65 | 32.67 | 135,787 | -0.30(-0.91%) |
Nov 14, 2014 | 32.79 | 33.17 | 32.58 | 32.98 | 229,754 | +0.21(+0.65%) |
Nov 13, 2014 | 33.04 | 33.24 | 32.75 | 32.76 | 440,820 | -0.26(-0.78%) |
Nov 12, 2014 | 32.29 | 33.04 | 32.29 | 33.02 | 238,660 | +0.63(+1.94%) |
Nov 11, 2014 | 32.49 | 32.59 | 32.10 | 32.39 | 339,843 | +0.02(+0.05%) |
Nov 10, 2014 | 32.21 | 32.37 | 31.98 | 32.37 | 236,787 | +0.18(+0.55%) |
Nov 07, 2014 | 32.27 | 32.29 | 32.04 | 32.20 | 204,806 | -0.07(-0.22%) |
Nov 06, 2014 | 32.16 | 32.43 | 32.13 | 32.27 | 191,492 | +0.16(+0.50%) |
Nov 05, 2014 | 32.21 | 32.33 | 31.86 | 32.11 | 251,233 | +0.13(+0.41%) |
Nov 04, 2014 | 31.91 | 32.30 | 31.85 | 31.98 | 277,847 | +0.05(+0.17%) |