Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.12 | 28.72 | 27.79 | 28.26 | 5,912,469 | +0.01(+0.03%) |
Jan 29, 2015 | 28.77 | 28.77 | 27.97 | 28.25 | 1,495,488 | -0.43(-1.52%) |
Jan 28, 2015 | 29.38 | 29.38 | 28.68 | 28.69 | 1,072,820 | -0.44(-1.52%) |
Jan 27, 2015 | 28.97 | 29.41 | 28.73 | 29.13 | 977,757 | -0.20(-0.68%) |
Jan 26, 2015 | 28.15 | 29.38 | 27.77 | 29.33 | 1,052,958 | +1.20(+4.28%) |
Jan 23, 2015 | 28.60 | 28.70 | 27.96 | 28.13 | 1,050,061 | -0.52(-1.80%) |
Jan 22, 2015 | 28.99 | 29.09 | 28.59 | 28.64 | 793,768 | -0.16(-0.57%) |
Jan 21, 2015 | 28.17 | 29.07 | 27.97 | 28.81 | 779,563 | +0.67(+2.38%) |
Jan 20, 2015 | 28.26 | 28.46 | 27.92 | 28.14 | 964,570 | -0.13(-0.45%) |
Jan 16, 2015 | 28.57 | 28.73 | 28.11 | 28.26 | 978,823 | -0.26(-0.92%) |
Jan 15, 2015 | 28.65 | 28.89 | 28.44 | 28.53 | 1,036,599 | -0.13(-0.44%) |
Jan 14, 2015 | 28.16 | 28.93 | 28.12 | 28.65 | 876,499 | +0.01(+0.03%) |
Jan 13, 2015 | 29.09 | 29.52 | 28.23 | 28.64 | 788,076 | -0.15(-0.53%) |
Jan 12, 2015 | 29.33 | 29.33 | 28.48 | 28.80 | 948,059 | -0.52(-1.76%) |
Jan 09, 2015 | 29.87 | 30.01 | 29.30 | 29.31 | 646,292 | -0.53(-1.79%) |
Jan 08, 2015 | 29.86 | 30.04 | 29.71 | 29.85 | 914,396 | +0.27(+0.92%) |
Jan 07, 2015 | 29.50 | 29.64 | 29.05 | 29.58 | 760,985 | +0.31(+1.05%) |
Jan 06, 2015 | 29.98 | 29.98 | 28.86 | 29.27 | 926,440 | -0.62(-2.09%) |
Jan 05, 2015 | 30.65 | 30.75 | 29.30 | 29.89 | 1,152,237 | -0.91(-2.94%) |
Jan 02, 2015 | 31.58 | 31.71 | 30.59 | 30.80 | 531,493 | -0.58(-1.85%) |
Dec 31, 2014 | 31.71 | 31.38 | 31.38 | 31.38 | 399,945 | -0.32(-1.00%) |
Dec 30, 2014 | 31.72 | 32.07 | 31.35 | 31.70 | 393,772 | -0.11(-0.34%) |
Dec 29, 2014 | 32.25 | 32.38 | 31.75 | 31.81 | 399,336 | -0.51(-1.57%) |
Dec 26, 2014 | 32.23 | 32.54 | 32.20 | 32.31 | 167,431 | +0.11(+0.34%) |
Dec 24, 2014 | 32.29 | 32.20 | 32.20 | 32.20 | 112,046 | -0.05(-0.14%) |
Dec 23, 2014 | 32.31 | 32.60 | 32.21 | 32.25 | 245,809 | +0.03(+0.08%) |
Dec 22, 2014 | 33.16 | 33.24 | 31.98 | 32.22 | 581,743 | -0.91(-2.73%) |
Dec 19, 2014 | 31.78 | 33.14 | 31.76 | 33.13 | 1,755,267 | +1.36(+4.28%) |
Dec 18, 2014 | 31.42 | 31.97 | 31.35 | 31.77 | 674,589 | +0.89(+2.87%) |
Dec 17, 2014 | 30.59 | 31.04 | 30.11 | 30.88 | 400,599 | +0.43(+1.43%) |
Dec 16, 2014 | 30.31 | 30.85 | 29.99 | 30.45 | 389,563 | +0.05(+0.15%) |
Dec 15, 2014 | 30.87 | 31.17 | 30.27 | 30.40 | 504,764 | -0.31(-1.00%) |
Dec 12, 2014 | 30.75 | 31.04 | 30.44 | 30.71 | 471,729 | -0.35(-1.14%) |
Dec 11, 2014 | 30.65 | 31.32 | 30.57 | 31.06 | 640,558 | +0.13(+0.41%) |
Dec 10, 2014 | 31.76 | 32.10 | 30.87 | 30.94 | 604,927 | -0.82(-2.60%) |
Dec 09, 2014 | 31.24 | 31.80 | 30.99 | 31.76 | 356,314 | +0.18(+0.57%) |
Dec 08, 2014 | 32.18 | 32.19 | 31.36 | 31.58 | 410,118 | -0.62(-1.91%) |
Dec 05, 2014 | 32.19 | 32.24 | 32.02 | 32.19 | 300,633 | +0.04(+0.11%) |
Dec 04, 2014 | 32.32 | 32.53 | 31.99 | 32.16 | 294,289 | -0.17(-0.53%) |
Dec 03, 2014 | 31.98 | 32.43 | 31.93 | 32.33 | 329,856 | +0.30(+0.93%) |
Dec 02, 2014 | 32.08 | 32.45 | 31.94 | 32.03 | 526,230 | -0.02(-0.06%) |
Dec 01, 2014 | 32.76 | 32.76 | 32.00 | 32.05 | 475,651 | -0.72(-2.21%) |
Nov 28, 2014 | 32.92 | 32.94 | 32.69 | 32.77 | 145,109 | -0.16(-0.50%) |
Nov 26, 2014 | 32.87 | 32.94 | 32.94 | 32.94 | 286,353 | +0.05(+0.14%) |
Nov 25, 2014 | 32.57 | 32.91 | 32.55 | 32.89 | 416,934 | +0.31(+0.95%) |
Nov 24, 2014 | 32.06 | 32.59 | 31.90 | 32.58 | 443,938 | +0.53(+1.67%) |
Nov 21, 2014 | 32.21 | 32.36 | 32.03 | 32.05 | 390,004 | +0.18(+0.57%) |
Nov 20, 2014 | 31.45 | 31.89 | 31.43 | 31.87 | 232,383 | +0.35(+1.12%) |
Nov 19, 2014 | 31.70 | 31.73 | 31.30 | 31.52 | 457,279 | -0.15(-0.49%) |
Nov 18, 2014 | 31.56 | 31.87 | 31.27 | 31.67 | 508,183 | +0.08(+0.26%) |
Nov 17, 2014 | 31.65 | 31.77 | 31.44 | 31.59 | 322,683 | -0.12(-0.37%) |
Nov 14, 2014 | 31.93 | 32.11 | 31.69 | 31.71 | 368,887 | -0.16(-0.51%) |
Nov 13, 2014 | 32.31 | 32.31 | 31.70 | 31.87 | 506,696 | -0.44(-1.37%) |
Nov 12, 2014 | 32.21 | 32.57 | 32.07 | 32.31 | 473,535 | -0.06(-0.17%) |
Nov 11, 2014 | 32.51 | 32.57 | 32.22 | 32.37 | 545,553 | +0.00(+0.00%) |
Nov 10, 2014 | 32.44 | 32.64 | 32.23 | 32.37 | 346,527 | -0.04(-0.11%) |
Nov 07, 2014 | 32.24 | 32.65 | 31.89 | 32.41 | 527,643 | +0.14(+0.45%) |
Nov 06, 2014 | 32.41 | 32.58 | 32.22 | 32.26 | 469,134 | -0.18(-0.55%) |
Nov 05, 2014 | 32.29 | 32.49 | 31.96 | 32.44 | 361,813 | +0.25(+0.78%) |
Nov 04, 2014 | 32.05 | 32.25 | 31.88 | 32.19 | 375,633 | +0.03(+0.08%) |