Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 31.26 | 31.56 | 30.90 | 30.96 | 192,538 | -0.29(-0.93%) |
Jan 29, 2015 | 30.64 | 31.25 | 30.26 | 31.25 | 256,107 | +0.61(+1.98%) |
Jan 28, 2015 | 31.32 | 31.45 | 30.43 | 30.64 | 194,174 | -0.41(-1.31%) |
Jan 27, 2015 | 30.65 | 31.20 | 30.52 | 31.05 | 174,372 | +0.04(+0.12%) |
Jan 26, 2015 | 30.87 | 31.22 | 30.56 | 31.02 | 141,344 | +0.13(+0.41%) |
Jan 23, 2015 | 31.51 | 31.60 | 30.83 | 30.89 | 115,639 | -0.67(-2.12%) |
Jan 22, 2015 | 30.54 | 31.71 | 30.01 | 31.56 | 215,293 | +1.29(+4.25%) |
Jan 21, 2015 | 30.21 | 30.52 | 30.01 | 30.27 | 268,833 | -0.08(-0.27%) |
Jan 20, 2015 | 30.46 | 31.07 | 29.80 | 30.35 | 253,487 | -0.11(-0.36%) |
Jan 16, 2015 | 30.41 | 30.63 | 29.94 | 30.46 | 240,750 | -0.07(-0.24%) |
Jan 15, 2015 | 31.14 | 31.54 | 30.42 | 30.54 | 246,505 | -0.55(-1.78%) |
Jan 14, 2015 | 30.88 | 31.43 | 30.86 | 31.09 | 173,105 | -0.26(-0.84%) |
Jan 13, 2015 | 31.53 | 32.24 | 30.83 | 31.35 | 194,896 | +0.17(+0.55%) |
Jan 12, 2015 | 31.46 | 31.46 | 30.62 | 31.18 | 151,808 | -0.22(-0.71%) |
Jan 09, 2015 | 32.17 | 32.21 | 31.35 | 31.40 | 112,951 | -0.84(-2.60%) |
Jan 08, 2015 | 31.90 | 32.46 | 31.01 | 32.24 | 208,063 | +0.72(+2.30%) |
Jan 07, 2015 | 31.85 | 31.85 | 31.17 | 31.51 | 177,201 | -0.09(-0.29%) |
Jan 06, 2015 | 32.62 | 32.88 | 31.12 | 31.60 | 229,211 | -0.89(-2.73%) |
Jan 05, 2015 | 33.59 | 33.59 | 32.26 | 32.49 | 209,564 | -1.29(-3.80%) |
Jan 02, 2015 | 34.20 | 34.38 | 33.27 | 33.78 | 156,127 | -0.19(-0.56%) |
Dec 31, 2014 | 34.37 | 33.97 | 33.97 | 33.97 | 131,045 | -0.21(-0.61%) |
Dec 30, 2014 | 34.26 | 35.14 | 33.97 | 34.17 | 112,697 | -0.17(-0.50%) |
Dec 29, 2014 | 34.25 | 35.12 | 34.25 | 34.35 | 293,682 | +0.07(+0.21%) |
Dec 26, 2014 | 33.98 | 34.54 | 33.98 | 34.27 | 139,670 | +0.40(+1.18%) |
Dec 24, 2014 | 33.74 | 33.88 | 33.88 | 33.88 | 86,848 | +0.19(+0.56%) |
Dec 23, 2014 | 33.39 | 33.96 | 33.13 | 33.69 | 150,037 | +0.62(+1.89%) |
Dec 22, 2014 | 32.55 | 33.19 | 32.33 | 33.06 | 191,130 | +0.52(+1.59%) |
Dec 19, 2014 | 32.89 | 32.90 | 32.24 | 32.54 | 902,339 | -0.37(-1.13%) |
Dec 18, 2014 | 33.24 | 33.39 | 32.71 | 32.92 | 400,999 | +0.13(+0.39%) |
Dec 17, 2014 | 31.82 | 32.83 | 31.28 | 32.79 | 447,732 | +0.97(+3.04%) |
Dec 16, 2014 | 31.79 | 32.73 | 31.74 | 31.82 | 252,799 | -0.14(-0.42%) |
Dec 15, 2014 | 32.86 | 32.86 | 31.92 | 31.96 | 272,779 | -0.61(-1.86%) |
Dec 12, 2014 | 33.27 | 33.73 | 32.50 | 32.56 | 305,123 | -1.16(-3.44%) |
Dec 11, 2014 | 34.38 | 35.02 | 33.62 | 33.72 | 311,064 | -0.52(-1.53%) |
Dec 10, 2014 | 35.24 | 35.28 | 34.19 | 34.25 | 198,962 | -1.22(-3.44%) |
Dec 09, 2014 | 34.74 | 35.54 | 34.29 | 35.47 | 257,262 | +0.21(+0.59%) |
Dec 08, 2014 | 35.99 | 36.28 | 34.89 | 35.26 | 175,371 | -0.87(-2.40%) |
Dec 05, 2014 | 36.20 | 36.31 | 35.92 | 36.13 | 308,531 | +0.15(+0.43%) |
Dec 04, 2014 | 36.02 | 36.24 | 35.73 | 35.97 | 200,515 | -0.18(-0.50%) |
Dec 03, 2014 | 35.12 | 36.33 | 34.68 | 36.16 | 260,941 | +1.09(+3.10%) |
Dec 02, 2014 | 34.63 | 35.25 | 34.63 | 35.07 | 218,480 | +0.59(+1.71%) |
Dec 01, 2014 | 33.93 | 34.98 | 33.55 | 34.48 | 353,249 | +0.49(+1.44%) |
Nov 28, 2014 | 34.85 | 35.31 | 33.88 | 33.99 | 227,777 | -0.81(-2.34%) |
Nov 26, 2014 | 34.88 | 34.81 | 34.81 | 34.81 | 183,198 | -0.03(-0.08%) |
Nov 25, 2014 | 34.39 | 35.00 | 34.30 | 34.83 | 363,730 | +0.44(+1.29%) |
Nov 24, 2014 | 33.64 | 34.39 | 33.55 | 34.39 | 178,681 | +0.82(+2.45%) |
Nov 21, 2014 | 34.16 | 34.28 | 33.32 | 33.57 | 163,558 | -0.10(-0.30%) |
Nov 20, 2014 | 32.91 | 33.72 | 32.83 | 33.67 | 154,889 | +0.62(+1.86%) |
Nov 19, 2014 | 33.39 | 33.39 | 32.54 | 33.05 | 148,895 | -0.46(-1.38%) |
Nov 18, 2014 | 33.30 | 33.84 | 33.22 | 33.51 | 150,510 | +0.32(+0.95%) |
Nov 17, 2014 | 33.47 | 33.67 | 33.20 | 33.20 | 103,538 | -0.40(-1.19%) |
Nov 14, 2014 | 33.30 | 33.75 | 33.09 | 33.59 | 152,908 | +0.23(+0.68%) |
Nov 13, 2014 | 34.08 | 34.16 | 33.21 | 33.37 | 174,544 | -0.75(-2.20%) |
Nov 12, 2014 | 33.78 | 34.22 | 33.63 | 34.12 | 140,319 | +0.09(+0.27%) |
Nov 11, 2014 | 34.03 | 34.22 | 33.84 | 34.03 | 160,659 | -0.07(-0.21%) |
Nov 10, 2014 | 33.84 | 34.17 | 33.67 | 34.10 | 153,509 | +0.35(+1.05%) |
Nov 07, 2014 | 33.75 | 33.93 | 33.32 | 33.75 | 166,066 | -0.06(-0.19%) |
Nov 06, 2014 | 33.45 | 33.92 | 33.36 | 33.81 | 119,493 | +0.43(+1.27%) |
Nov 05, 2014 | 33.67 | 34.05 | 33.16 | 33.39 | 208,173 | +0.01(+0.03%) |
Nov 04, 2014 | 33.49 | 33.85 | 33.17 | 33.38 | 176,995 | -0.33(-0.99%) |