Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.49 | 28.91 | 28.32 | 28.41 | 36,631,252 | -0.25(-0.87%) |
Jan 29, 2015 | 28.59 | 28.77 | 28.20 | 28.66 | 30,828,834 | +0.04(+0.13%) |
Jan 28, 2015 | 29.11 | 29.23 | 28.61 | 28.62 | 31,492,396 | -0.19(-0.65%) |
Jan 27, 2015 | 29.00 | 29.12 | 28.80 | 28.81 | 27,344,854 | -0.38(-1.30%) |
Jan 26, 2015 | 29.20 | 29.27 | 28.90 | 29.19 | 24,235,826 | -0.12(-0.40%) |
Jan 23, 2015 | 29.74 | 29.79 | 29.20 | 29.31 | 39,124,664 | -0.40(-1.36%) |
Jan 22, 2015 | 29.91 | 30.13 | 29.16 | 29.71 | 61,862,708 | -0.28(-0.93%) |
Jan 21, 2015 | 29.77 | 30.08 | 29.59 | 29.99 | 40,025,756 | +0.04(+0.15%) |
Jan 20, 2015 | 29.92 | 29.99 | 29.65 | 29.95 | 26,379,830 | +0.12(+0.40%) |
Jan 16, 2015 | 29.29 | 29.85 | 29.29 | 29.83 | 29,040,860 | +0.55(+1.89%) |
Jan 15, 2015 | 29.19 | 29.55 | 29.09 | 29.27 | 20,071,390 | +0.08(+0.28%) |
Jan 14, 2015 | 29.14 | 29.42 | 28.95 | 29.19 | 23,729,752 | -0.13(-0.45%) |
Jan 13, 2015 | 29.51 | 29.71 | 29.17 | 29.32 | 21,032,584 | +0.06(+0.21%) |
Jan 12, 2015 | 29.21 | 29.38 | 29.01 | 29.26 | 20,480,222 | +0.20(+0.68%) |
Jan 09, 2015 | 29.36 | 29.41 | 28.98 | 29.06 | 20,976,054 | -0.26(-0.89%) |
Jan 08, 2015 | 28.85 | 29.36 | 28.67 | 29.32 | 28,304,554 | +0.62(+2.14%) |
Jan 07, 2015 | 29.16 | 29.24 | 28.62 | 28.71 | 33,453,046 | -0.19(-0.65%) |
Jan 06, 2015 | 28.74 | 29.10 | 28.54 | 28.90 | 37,356,716 | +0.29(+1.01%) |
Jan 05, 2015 | 28.92 | 28.97 | 28.60 | 28.61 | 30,849,944 | -0.24(-0.83%) |
Jan 02, 2015 | 28.87 | 29.01 | 28.82 | 28.85 | 18,592,916 | +0.11(+0.38%) |
Dec 31, 2014 | 28.92 | 28.74 | 28.74 | 28.74 | 22,838,980 | -0.34(-1.16%) |
Dec 30, 2014 | 29.19 | 29.23 | 28.96 | 29.07 | 16,261,042 | -0.14(-0.46%) |
Dec 29, 2014 | 29.25 | 29.36 | 29.06 | 29.21 | 14,445,493 | -0.19(-0.65%) |
Dec 26, 2014 | 29.42 | 29.45 | 29.32 | 29.40 | 11,458,155 | +0.12(+0.40%) |
Dec 24, 2014 | 29.28 | 29.28 | 29.28 | 29.28 | 12,763,912 | +0.00(+0.00%) |
Dec 23, 2014 | 29.31 | 29.42 | 29.14 | 29.28 | 19,948,844 | +0.10(+0.34%) |
Dec 22, 2014 | 28.93 | 29.18 | 28.80 | 29.18 | 24,901,266 | +0.30(+1.04%) |
Dec 19, 2014 | 28.85 | 29.07 | 28.63 | 28.88 | 50,981,364 | -0.02(-0.06%) |
Dec 18, 2014 | 29.09 | 29.09 | 28.57 | 28.90 | 37,209,856 | +0.37(+1.31%) |
Dec 17, 2014 | 27.89 | 28.68 | 27.83 | 28.53 | 38,564,136 | +0.56(+2.00%) |
Dec 16, 2014 | 27.80 | 28.65 | 27.77 | 27.97 | 36,055,692 | +0.07(+0.24%) |
Dec 15, 2014 | 28.29 | 28.29 | 27.70 | 27.90 | 35,187,396 | -0.10(-0.35%) |
Dec 12, 2014 | 28.26 | 28.31 | 27.84 | 28.00 | 38,694,316 | -0.48(-1.68%) |
Dec 11, 2014 | 28.51 | 28.75 | 28.37 | 28.48 | 29,909,706 | +0.11(+0.39%) |
Dec 10, 2014 | 28.84 | 28.86 | 28.05 | 28.37 | 54,860,860 | -0.45(-1.58%) |
Dec 09, 2014 | 29.18 | 29.22 | 28.38 | 28.82 | 80,934,792 | -1.22(-4.05%) |
Dec 08, 2014 | 29.96 | 30.31 | 29.83 | 30.04 | 23,415,566 | +0.18(+0.60%) |
Dec 05, 2014 | 29.90 | 29.95 | 29.75 | 29.86 | 25,252,698 | -0.10(-0.35%) |
Dec 04, 2014 | 29.93 | 30.04 | 29.74 | 29.96 | 23,823,098 | -0.01(-0.02%) |
Dec 03, 2014 | 30.11 | 30.11 | 29.66 | 29.97 | 36,509,856 | -0.20(-0.65%) |
Dec 02, 2014 | 30.59 | 30.72 | 30.13 | 30.17 | 29,517,360 | -0.57(-1.84%) |
Dec 01, 2014 | 31.13 | 31.23 | 30.71 | 30.73 | 19,439,310 | -0.34(-1.11%) |
Nov 28, 2014 | 30.84 | 31.21 | 30.84 | 31.08 | 15,505,293 | +0.34(+1.10%) |
Nov 26, 2014 | 30.33 | 30.74 | 30.74 | 30.74 | 19,471,128 | +0.43(+1.42%) |
Nov 25, 2014 | 30.31 | 30.42 | 30.04 | 30.31 | 22,524,324 | -0.10(-0.32%) |
Nov 24, 2014 | 30.44 | 30.65 | 30.01 | 30.41 | 28,906,096 | -0.44(-1.41%) |
Nov 21, 2014 | 31.04 | 31.05 | 30.53 | 30.84 | 32,525,316 | +0.01(+0.04%) |
Nov 20, 2014 | 30.97 | 31.03 | 30.69 | 30.83 | 16,043,867 | -0.18(-0.59%) |
Nov 19, 2014 | 31.33 | 31.35 | 30.89 | 31.01 | 25,677,352 | -0.45(-1.43%) |
Nov 18, 2014 | 31.59 | 31.59 | 31.37 | 31.46 | 14,642,631 | -0.11(-0.35%) |
Nov 17, 2014 | 31.58 | 31.62 | 31.41 | 31.57 | 11,211,744 | -0.06(-0.19%) |
Nov 14, 2014 | 31.49 | 31.78 | 31.44 | 31.64 | 20,743,170 | +0.18(+0.59%) |
Nov 13, 2014 | 31.12 | 31.51 | 31.11 | 31.45 | 18,341,970 | +0.23(+0.75%) |
Nov 12, 2014 | 30.93 | 31.34 | 30.90 | 31.22 | 16,097,777 | +0.13(+0.41%) |
Nov 11, 2014 | 31.29 | 31.30 | 30.92 | 31.09 | 14,911,315 | -0.07(-0.22%) |
Nov 10, 2014 | 31.16 | 31.36 | 30.81 | 31.16 | 28,252,956 | -0.09(-0.28%) |
Nov 07, 2014 | 30.92 | 31.25 | 30.79 | 31.24 | 22,805,114 | +0.36(+1.15%) |
Nov 06, 2014 | 30.94 | 30.95 | 30.51 | 30.89 | 21,638,912 | -0.04(-0.12%) |
Nov 05, 2014 | 31.14 | 31.32 | 30.67 | 30.92 | 18,010,874 | +0.01(+0.02%) |
Nov 04, 2014 | 30.97 | 31.28 | 30.79 | 30.92 | 22,858,168 | -0.04(-0.12%) |