Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 31.12 | 31.19 | 30.58 | 30.63 | 25,801,542 | -0.69(-2.21%) |
Jan 29, 2015 | 31.07 | 31.36 | 30.85 | 31.32 | 18,359,810 | +0.13(+0.43%) |
Jan 28, 2015 | 31.68 | 31.84 | 31.17 | 31.18 | 19,194,184 | -0.35(-1.11%) |
Jan 27, 2015 | 31.65 | 31.72 | 31.36 | 31.53 | 20,532,406 | -0.45(-1.42%) |
Jan 26, 2015 | 32.12 | 32.16 | 31.86 | 31.99 | 14,991,004 | -0.23(-0.72%) |
Jan 23, 2015 | 32.43 | 32.55 | 32.12 | 32.22 | 16,612,130 | -0.35(-1.07%) |
Jan 22, 2015 | 32.26 | 32.60 | 32.04 | 32.57 | 19,773,032 | +0.31(+0.97%) |
Jan 21, 2015 | 31.91 | 32.31 | 31.81 | 32.26 | 14,411,045 | +0.15(+0.46%) |
Jan 20, 2015 | 31.76 | 32.23 | 31.70 | 32.11 | 22,854,454 | +0.47(+1.48%) |
Jan 16, 2015 | 31.51 | 31.68 | 31.42 | 31.64 | 20,318,488 | +0.11(+0.35%) |
Jan 15, 2015 | 31.66 | 31.88 | 31.37 | 31.53 | 15,046,511 | -0.13(-0.42%) |
Jan 14, 2015 | 31.30 | 31.69 | 31.30 | 31.66 | 18,077,282 | -0.05(-0.16%) |
Jan 13, 2015 | 31.86 | 32.17 | 31.58 | 31.71 | 16,841,988 | -0.01(-0.02%) |
Jan 12, 2015 | 32.04 | 32.13 | 31.59 | 31.72 | 15,345,680 | -0.29(-0.91%) |
Jan 09, 2015 | 32.34 | 32.40 | 31.95 | 32.01 | 17,117,342 | -0.36(-1.10%) |
Jan 08, 2015 | 32.12 | 32.41 | 32.06 | 32.37 | 29,229,332 | +0.39(+1.21%) |
Jan 07, 2015 | 31.84 | 32.07 | 31.68 | 31.98 | 18,029,240 | +0.39(+1.25%) |
Jan 06, 2015 | 31.55 | 31.94 | 31.42 | 31.59 | 22,714,806 | +0.24(+0.76%) |
Jan 05, 2015 | 31.76 | 31.97 | 31.30 | 31.35 | 35,311,576 | +0.00(+0.00%) |
Jan 02, 2015 | 31.44 | 31.54 | 31.09 | 31.35 | 13,336,636 | -0.06(-0.19%) |
Dec 31, 2014 | 31.93 | 31.41 | 31.41 | 31.41 | 12,595,148 | -0.40(-1.26%) |
Dec 30, 2014 | 31.79 | 31.98 | 31.73 | 31.81 | 12,396,901 | -0.07(-0.23%) |
Dec 29, 2014 | 31.84 | 32.03 | 31.61 | 31.88 | 11,687,777 | -0.07(-0.23%) |
Dec 26, 2014 | 31.97 | 32.21 | 31.94 | 31.96 | 8,693,244 | +0.01(+0.05%) |
Dec 24, 2014 | 32.06 | 31.94 | 31.94 | 31.94 | 8,611,266 | -0.02(-0.07%) |
Dec 23, 2014 | 31.65 | 32.09 | 31.59 | 31.97 | 18,028,106 | +0.46(+1.46%) |
Dec 22, 2014 | 31.35 | 31.57 | 31.31 | 31.50 | 15,043,553 | +0.30(+0.95%) |
Dec 19, 2014 | 31.57 | 31.83 | 31.16 | 31.21 | 32,275,280 | -0.33(-1.04%) |
Dec 18, 2014 | 31.14 | 31.53 | 31.06 | 31.53 | 24,185,728 | +0.62(+2.02%) |
Dec 17, 2014 | 30.08 | 31.07 | 30.04 | 30.91 | 27,123,810 | +0.86(+2.87%) |
Dec 16, 2014 | 29.90 | 30.73 | 29.61 | 30.05 | 31,556,254 | -0.13(-0.44%) |
Dec 15, 2014 | 30.60 | 30.63 | 30.17 | 30.18 | 31,426,650 | -0.25(-0.83%) |
Dec 12, 2014 | 30.79 | 30.95 | 30.40 | 30.43 | 24,778,116 | -0.46(-1.49%) |
Dec 11, 2014 | 30.96 | 31.25 | 30.87 | 30.89 | 21,762,798 | -0.05(-0.17%) |
Dec 10, 2014 | 31.27 | 31.42 | 30.92 | 30.95 | 24,631,432 | -0.33(-1.05%) |
Dec 09, 2014 | 31.36 | 31.64 | 31.00 | 31.27 | 34,503,252 | -0.82(-2.55%) |
Dec 08, 2014 | 32.37 | 32.46 | 32.05 | 32.09 | 17,213,982 | -0.29(-0.90%) |
Dec 05, 2014 | 32.36 | 32.44 | 32.14 | 32.38 | 16,853,030 | +0.02(+0.07%) |
Dec 04, 2014 | 32.45 | 32.61 | 32.26 | 32.36 | 18,557,362 | -0.22(-0.69%) |
Dec 03, 2014 | 33.04 | 33.06 | 32.55 | 32.58 | 20,495,000 | -0.55(-1.66%) |
Dec 02, 2014 | 33.01 | 33.23 | 32.90 | 33.13 | 13,262,193 | -0.01(-0.02%) |
Dec 01, 2014 | 32.87 | 33.30 | 32.83 | 33.14 | 13,530,972 | -0.21(-0.62%) |
Nov 28, 2014 | 32.84 | 33.48 | 32.84 | 33.35 | 14,117,498 | +0.40(+1.22%) |
Nov 26, 2014 | 32.72 | 32.95 | 32.95 | 32.95 | 12,366,219 | +0.12(+0.37%) |
Nov 25, 2014 | 32.71 | 32.94 | 32.60 | 32.82 | 14,521,496 | +0.12(+0.36%) |
Nov 24, 2014 | 32.88 | 33.08 | 32.65 | 32.71 | 17,417,056 | -0.17(-0.52%) |
Nov 21, 2014 | 32.94 | 33.05 | 32.71 | 32.88 | 19,467,854 | +0.18(+0.56%) |
Nov 20, 2014 | 32.48 | 32.82 | 32.40 | 32.69 | 18,226,060 | +0.02(+0.07%) |
Nov 19, 2014 | 32.26 | 32.82 | 32.18 | 32.67 | 34,381,288 | +0.51(+1.58%) |
Nov 18, 2014 | 31.73 | 32.40 | 31.58 | 32.16 | 35,386,192 | +0.45(+1.42%) |
Nov 17, 2014 | 31.58 | 31.76 | 31.57 | 31.71 | 14,434,392 | +0.14(+0.44%) |
Nov 14, 2014 | 31.55 | 31.75 | 31.40 | 31.57 | 14,807,274 | -0.04(-0.14%) |
Nov 13, 2014 | 31.51 | 31.83 | 31.49 | 31.61 | 16,252,098 | +0.06(+0.19%) |
Nov 12, 2014 | 31.41 | 31.69 | 31.26 | 31.55 | 17,282,658 | +0.15(+0.47%) |
Nov 11, 2014 | 31.31 | 31.55 | 31.30 | 31.41 | 11,531,351 | +0.09(+0.28%) |
Nov 10, 2014 | 31.21 | 31.45 | 31.10 | 31.32 | 12,225,037 | +0.05(+0.17%) |
Nov 07, 2014 | 31.36 | 31.37 | 31.13 | 31.27 | 15,977,178 | +0.02(+0.07%) |
Nov 06, 2014 | 31.35 | 31.49 | 31.11 | 31.24 | 15,604,122 | -0.01(-0.05%) |
Nov 05, 2014 | 31.25 | 31.43 | 31.02 | 31.26 | 27,984,728 | +0.36(+1.17%) |
Nov 04, 2014 | 30.86 | 31.07 | 30.78 | 30.90 | 13,678,199 | +0.01(+0.02%) |