Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 31.03 | 31.57 | 30.95 | 31.29 | 7,094,058 | +0.40(+1.30%) |
Jan 29, 2015 | 30.77 | 31.05 | 29.85 | 30.89 | 8,871,771 | +0.10(+0.33%) |
Jan 28, 2015 | 30.82 | 31.15 | 30.52 | 30.79 | 8,003,865 | +0.13(+0.44%) |
Jan 27, 2015 | 30.21 | 30.90 | 30.05 | 30.65 | 6,358,186 | +0.11(+0.36%) |
Jan 26, 2015 | 30.25 | 30.57 | 30.12 | 30.54 | 7,350,352 | +0.33(+1.08%) |
Jan 23, 2015 | 29.96 | 30.37 | 29.67 | 30.22 | 5,133,202 | +0.29(+0.98%) |
Jan 22, 2015 | 29.29 | 30.16 | 29.12 | 29.92 | 6,937,384 | +0.85(+2.91%) |
Jan 21, 2015 | 28.45 | 29.33 | 28.39 | 29.08 | 5,346,034 | +0.63(+2.21%) |
Jan 20, 2015 | 28.28 | 28.49 | 27.72 | 28.45 | 3,661,356 | +0.23(+0.83%) |
Jan 16, 2015 | 27.89 | 28.26 | 27.61 | 28.21 | 6,074,799 | +0.17(+0.60%) |
Jan 15, 2015 | 28.62 | 28.63 | 27.99 | 28.05 | 5,155,265 | -0.40(-1.41%) |
Jan 14, 2015 | 28.24 | 28.55 | 27.96 | 28.45 | 4,936,671 | -0.11(-0.38%) |
Jan 13, 2015 | 29.09 | 29.31 | 28.30 | 28.56 | 5,567,133 | -0.23(-0.79%) |
Jan 12, 2015 | 28.74 | 28.94 | 28.28 | 28.78 | 5,122,388 | +0.12(+0.41%) |
Jan 09, 2015 | 28.33 | 28.73 | 28.01 | 28.67 | 3,628,890 | +0.42(+1.48%) |
Jan 08, 2015 | 28.32 | 28.42 | 28.16 | 28.25 | 4,181,285 | +0.22(+0.78%) |
Jan 07, 2015 | 27.90 | 28.19 | 27.65 | 28.03 | 3,004,165 | +0.39(+1.42%) |
Jan 06, 2015 | 28.25 | 28.28 | 27.12 | 27.64 | 4,002,604 | -0.54(-1.93%) |
Jan 05, 2015 | 28.39 | 28.54 | 27.78 | 28.18 | 3,574,302 | -0.42(-1.47%) |
Jan 02, 2015 | 28.47 | 28.72 | 28.26 | 28.60 | 3,085,784 | +0.25(+0.89%) |
Dec 31, 2014 | 28.48 | 28.35 | 28.35 | 28.35 | 1,922,984 | -0.10(-0.35%) |
Dec 30, 2014 | 28.34 | 28.55 | 28.16 | 28.45 | 2,682,299 | +0.05(+0.18%) |
Dec 29, 2014 | 28.38 | 28.52 | 28.36 | 28.40 | 2,215,035 | -0.03(-0.09%) |
Dec 26, 2014 | 28.60 | 28.69 | 28.39 | 28.42 | 2,098,145 | -0.08(-0.26%) |
Dec 24, 2014 | 28.46 | 28.50 | 28.50 | 28.50 | 1,073,787 | +0.04(+0.15%) |
Dec 23, 2014 | 28.43 | 28.62 | 28.24 | 28.46 | 4,366,629 | +0.13(+0.47%) |
Dec 22, 2014 | 28.79 | 28.98 | 28.21 | 28.32 | 4,506,619 | -0.45(-1.57%) |
Dec 19, 2014 | 28.81 | 29.08 | 28.66 | 28.78 | 3,328,335 | +0.03(+0.09%) |
Dec 18, 2014 | 28.70 | 28.75 | 28.26 | 28.75 | 5,080,142 | +0.39(+1.36%) |
Dec 17, 2014 | 27.49 | 28.64 | 27.37 | 28.37 | 6,793,904 | +0.96(+3.52%) |
Dec 16, 2014 | 27.13 | 27.80 | 26.92 | 27.40 | 3,530,060 | +0.07(+0.25%) |
Dec 15, 2014 | 27.77 | 27.86 | 26.99 | 27.33 | 7,187,916 | -0.24(-0.88%) |
Dec 12, 2014 | 28.13 | 28.15 | 27.30 | 27.58 | 6,943,880 | -0.79(-2.78%) |
Dec 11, 2014 | 28.49 | 28.70 | 28.32 | 28.37 | 3,600,007 | -0.15(-0.53%) |
Dec 10, 2014 | 28.40 | 28.62 | 28.12 | 28.52 | 7,096,571 | +0.12(+0.41%) |
Dec 09, 2014 | 28.10 | 28.49 | 27.87 | 28.40 | 4,857,323 | -0.04(-0.15%) |
Dec 08, 2014 | 28.46 | 28.57 | 28.21 | 28.44 | 4,087,695 | +0.00(+0.00%) |
Dec 05, 2014 | 28.18 | 28.61 | 28.18 | 28.44 | 6,592,686 | +0.35(+1.25%) |
Dec 04, 2014 | 27.79 | 28.43 | 27.74 | 28.09 | 6,444,519 | +0.31(+1.12%) |
Dec 03, 2014 | 27.80 | 27.94 | 27.67 | 27.78 | 4,046,893 | +0.11(+0.39%) |
Dec 02, 2014 | 27.74 | 28.07 | 27.64 | 27.67 | 6,435,881 | +0.14(+0.52%) |
Dec 01, 2014 | 27.90 | 27.98 | 27.28 | 27.53 | 9,352,789 | -0.56(-2.00%) |
Nov 28, 2014 | 28.07 | 28.23 | 27.76 | 28.09 | 2,038,827 | +0.02(+0.06%) |
Nov 26, 2014 | 27.96 | 28.07 | 28.07 | 28.07 | 3,188,307 | +0.10(+0.36%) |
Nov 25, 2014 | 27.90 | 28.00 | 27.72 | 27.97 | 3,720,385 | +0.06(+0.21%) |
Nov 24, 2014 | 27.91 | 27.99 | 27.74 | 27.91 | 3,316,485 | +0.16(+0.57%) |
Nov 21, 2014 | 27.86 | 27.95 | 27.60 | 27.75 | 8,389,979 | +0.22(+0.79%) |
Nov 20, 2014 | 27.30 | 27.80 | 27.23 | 27.54 | 4,893,008 | +0.16(+0.58%) |
Nov 19, 2014 | 27.33 | 27.62 | 27.23 | 27.38 | 4,262,713 | +0.05(+0.18%) |
Nov 18, 2014 | 27.02 | 27.61 | 26.94 | 27.33 | 10,055,915 | +0.49(+1.84%) |
Nov 17, 2014 | 26.62 | 26.85 | 26.36 | 26.83 | 3,974,616 | +0.13(+0.50%) |
Nov 14, 2014 | 26.71 | 26.88 | 26.49 | 26.70 | 3,400,894 | +0.03(+0.13%) |
Nov 13, 2014 | 26.74 | 27.03 | 26.53 | 26.66 | 3,718,302 | -0.07(-0.25%) |
Nov 12, 2014 | 26.35 | 26.96 | 26.31 | 26.73 | 3,075,997 | +0.23(+0.89%) |
Nov 11, 2014 | 26.63 | 26.72 | 26.24 | 26.50 | 4,095,002 | -0.07(-0.25%) |
Nov 10, 2014 | 26.22 | 27.13 | 26.15 | 26.56 | 8,485,849 | +0.47(+1.80%) |
Nov 07, 2014 | 25.39 | 26.12 | 25.31 | 26.09 | 4,714,963 | +0.70(+2.77%) |
Nov 06, 2014 | 25.35 | 25.57 | 25.22 | 25.39 | 3,096,572 | +0.00(+0.00%) |
Nov 05, 2014 | 25.68 | 25.75 | 25.29 | 25.39 | 3,666,389 | -0.03(-0.13%) |
Nov 04, 2014 | 25.43 | 25.92 | 25.21 | 25.42 | 6,597,623 | +0.03(+0.13%) |