Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 30.41 | 30.60 | 29.80 | 29.83 | 6,560,511 | -0.80(-2.62%) |
Jan 29, 2015 | 30.61 | 30.85 | 30.32 | 30.63 | 5,500,435 | +0.00(+0.00%) |
Jan 28, 2015 | 30.98 | 31.08 | 30.56 | 30.63 | 4,381,736 | -0.22(-0.70%) |
Jan 27, 2015 | 30.43 | 30.93 | 30.32 | 30.85 | 3,073,389 | +0.17(+0.54%) |
Jan 26, 2015 | 30.47 | 30.80 | 30.33 | 30.68 | 2,676,393 | +0.12(+0.40%) |
Jan 23, 2015 | 30.50 | 30.77 | 30.48 | 30.56 | 3,091,063 | +0.07(+0.21%) |
Jan 22, 2015 | 29.88 | 30.59 | 29.84 | 30.49 | 3,459,643 | +0.66(+2.21%) |
Jan 21, 2015 | 29.25 | 29.91 | 29.20 | 29.83 | 4,238,430 | +0.56(+1.93%) |
Jan 20, 2015 | 29.47 | 29.67 | 28.95 | 29.27 | 5,637,455 | -0.06(-0.20%) |
Jan 16, 2015 | 28.98 | 29.34 | 28.44 | 29.33 | 8,547,702 | +0.14(+0.47%) |
Jan 15, 2015 | 30.04 | 30.20 | 29.15 | 29.19 | 5,655,137 | -0.71(-2.37%) |
Jan 14, 2015 | 29.77 | 30.12 | 29.62 | 29.90 | 4,808,047 | -0.22(-0.72%) |
Jan 13, 2015 | 30.68 | 30.98 | 30.07 | 30.12 | 4,660,934 | -0.48(-1.56%) |
Jan 12, 2015 | 30.58 | 30.70 | 30.40 | 30.59 | 3,845,162 | +0.17(+0.55%) |
Jan 09, 2015 | 31.12 | 31.13 | 30.33 | 30.43 | 5,274,900 | -0.78(-2.51%) |
Jan 08, 2015 | 31.72 | 31.75 | 30.94 | 31.21 | 10,732,951 | -0.36(-1.15%) |
Jan 07, 2015 | 30.62 | 31.60 | 30.35 | 31.57 | 7,181,180 | +1.46(+4.83%) |
Jan 06, 2015 | 30.51 | 30.80 | 29.85 | 30.12 | 5,865,302 | -0.41(-1.33%) |
Jan 05, 2015 | 30.74 | 30.89 | 30.34 | 30.52 | 5,800,555 | +0.20(+0.64%) |
Jan 02, 2015 | 30.52 | 30.61 | 30.12 | 30.33 | 4,258,847 | -0.01(-0.02%) |
Dec 31, 2014 | 30.25 | 30.33 | 30.33 | 30.33 | 3,886,617 | +0.12(+0.38%) |
Dec 30, 2014 | 30.18 | 30.25 | 30.05 | 30.22 | 3,119,260 | +0.05(+0.17%) |
Dec 29, 2014 | 29.87 | 30.29 | 29.84 | 30.17 | 4,132,638 | +0.33(+1.11%) |
Dec 26, 2014 | 30.06 | 30.23 | 29.82 | 29.84 | 2,410,343 | -0.03(-0.10%) |
Dec 24, 2014 | 29.94 | 29.87 | 29.87 | 29.87 | 1,034,784 | +0.06(+0.22%) |
Dec 23, 2014 | 29.73 | 30.11 | 29.70 | 29.80 | 2,740,113 | +0.20(+0.68%) |
Dec 22, 2014 | 29.66 | 29.87 | 29.40 | 29.60 | 3,014,946 | +0.05(+0.17%) |
Dec 19, 2014 | 29.51 | 29.66 | 29.21 | 29.55 | 5,218,983 | +0.01(+0.02%) |
Dec 18, 2014 | 29.53 | 29.57 | 29.04 | 29.54 | 4,028,432 | +0.43(+1.48%) |
Dec 17, 2014 | 28.84 | 29.17 | 28.60 | 29.11 | 3,265,147 | +0.36(+1.25%) |
Dec 16, 2014 | 29.12 | 29.34 | 28.74 | 28.75 | 4,527,534 | -0.41(-1.41%) |
Dec 15, 2014 | 28.84 | 29.37 | 28.74 | 29.16 | 5,506,138 | +0.42(+1.45%) |
Dec 12, 2014 | 28.55 | 29.07 | 28.48 | 28.74 | 4,262,485 | +0.01(+0.03%) |
Dec 11, 2014 | 28.49 | 29.15 | 28.47 | 28.73 | 5,308,625 | +0.48(+1.71%) |
Dec 10, 2014 | 28.81 | 29.28 | 28.19 | 28.25 | 5,575,245 | -0.72(-2.49%) |
Dec 09, 2014 | 28.56 | 29.07 | 28.56 | 28.97 | 4,550,338 | +0.11(+0.37%) |
Dec 08, 2014 | 29.28 | 29.39 | 28.82 | 28.86 | 4,836,266 | -0.48(-1.64%) |
Dec 05, 2014 | 30.12 | 30.22 | 29.12 | 29.35 | 9,132,251 | +0.13(+0.44%) |
Dec 04, 2014 | 29.17 | 29.39 | 28.83 | 29.22 | 7,297,961 | -0.03(-0.10%) |
Dec 03, 2014 | 28.71 | 29.37 | 28.57 | 29.25 | 5,951,324 | +0.54(+1.88%) |
Dec 02, 2014 | 28.45 | 28.89 | 28.40 | 28.71 | 5,241,994 | +0.30(+1.07%) |
Dec 01, 2014 | 28.30 | 28.43 | 28.05 | 28.40 | 6,460,613 | -0.12(-0.43%) |
Nov 28, 2014 | 28.52 | 29.05 | 28.44 | 28.53 | 3,577,877 | +0.19(+0.66%) |
Nov 26, 2014 | 28.52 | 28.34 | 28.34 | 28.34 | 3,664,501 | -0.16(-0.56%) |
Nov 25, 2014 | 29.06 | 29.26 | 28.38 | 28.50 | 7,321,003 | -0.47(-1.62%) |
Nov 24, 2014 | 27.70 | 29.07 | 27.65 | 28.96 | 12,814,357 | +1.26(+4.55%) |
Nov 21, 2014 | 28.03 | 28.03 | 27.03 | 27.70 | 22,963,924 | -1.21(-4.19%) |
Nov 20, 2014 | 28.35 | 29.04 | 28.35 | 28.91 | 8,855,360 | +0.43(+1.52%) |
Nov 19, 2014 | 28.40 | 28.56 | 28.19 | 28.48 | 4,479,986 | +0.14(+0.48%) |
Nov 18, 2014 | 28.19 | 28.45 | 28.13 | 28.35 | 3,349,141 | +0.06(+0.20%) |
Nov 17, 2014 | 28.45 | 28.67 | 28.26 | 28.29 | 4,287,254 | -0.17(-0.61%) |
Nov 14, 2014 | 28.17 | 28.48 | 28.16 | 28.46 | 3,995,688 | +0.19(+0.69%) |
Nov 13, 2014 | 28.26 | 28.38 | 28.00 | 28.27 | 5,250,217 | +0.04(+0.13%) |
Nov 12, 2014 | 27.99 | 28.30 | 27.86 | 28.23 | 4,460,742 | +0.27(+0.95%) |
Nov 11, 2014 | 27.79 | 28.04 | 27.75 | 27.96 | 3,145,192 | +0.19(+0.67%) |
Nov 10, 2014 | 27.89 | 28.06 | 27.67 | 27.78 | 4,511,178 | -0.19(-0.70%) |
Nov 07, 2014 | 27.73 | 28.14 | 27.34 | 27.97 | 7,347,266 | +0.67(+2.45%) |
Nov 06, 2014 | 26.90 | 27.35 | 26.78 | 27.30 | 7,487,604 | +0.47(+1.74%) |
Nov 05, 2014 | 27.19 | 27.19 | 26.72 | 26.83 | 8,672,296 | -0.05(-0.19%) |
Nov 04, 2014 | 27.07 | 27.22 | 26.85 | 26.88 | 5,753,632 | -0.25(-0.93%) |