Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 30.03 | 30.86 | 29.82 | 30.53 | 2,494,895 | +0.29(+0.95%) |
Jan 29, 2015 | 30.35 | 30.44 | 29.59 | 30.24 | 1,392,780 | +0.06(+0.21%) |
Jan 28, 2015 | 31.35 | 31.35 | 30.14 | 30.18 | 1,792,201 | -1.26(-4.02%) |
Jan 27, 2015 | 31.22 | 31.57 | 31.12 | 31.44 | 1,016,525 | +0.00(+0.00%) |
Jan 26, 2015 | 31.06 | 31.50 | 30.83 | 31.44 | 1,040,380 | +0.44(+1.43%) |
Jan 23, 2015 | 31.11 | 31.43 | 30.97 | 31.00 | 1,135,915 | -0.26(-0.82%) |
Jan 22, 2015 | 31.33 | 31.36 | 30.73 | 31.26 | 1,178,291 | +0.14(+0.44%) |
Jan 21, 2015 | 30.75 | 31.14 | 30.59 | 31.12 | 1,410,207 | +0.59(+1.94%) |
Jan 20, 2015 | 30.39 | 30.54 | 29.98 | 30.53 | 1,179,612 | +0.01(+0.05%) |
Jan 16, 2015 | 29.69 | 30.54 | 29.69 | 30.51 | 1,851,428 | +0.95(+3.21%) |
Jan 15, 2015 | 30.31 | 30.37 | 29.53 | 29.56 | 1,845,083 | -0.39(-1.29%) |
Jan 14, 2015 | 29.51 | 30.00 | 29.09 | 29.95 | 1,860,642 | +0.09(+0.31%) |
Jan 13, 2015 | 30.16 | 30.41 | 29.57 | 29.86 | 1,522,193 | -0.23(-0.76%) |
Jan 12, 2015 | 30.59 | 30.59 | 29.91 | 30.08 | 1,409,175 | -0.91(-2.93%) |
Jan 09, 2015 | 31.25 | 31.26 | 30.67 | 30.99 | 841,590 | -0.24(-0.78%) |
Jan 08, 2015 | 30.81 | 31.24 | 30.65 | 31.24 | 1,246,215 | +0.73(+2.39%) |
Jan 07, 2015 | 30.79 | 30.93 | 30.31 | 30.51 | 1,278,353 | +0.09(+0.31%) |
Jan 06, 2015 | 30.74 | 31.07 | 30.22 | 30.41 | 1,746,167 | -0.44(-1.44%) |
Jan 05, 2015 | 31.67 | 31.69 | 30.71 | 30.86 | 2,369,825 | -1.32(-4.11%) |
Jan 02, 2015 | 31.91 | 32.28 | 31.72 | 32.18 | 943,131 | +0.16(+0.49%) |
Dec 31, 2014 | 32.04 | 32.02 | 32.02 | 32.02 | 967,805 | -0.24(-0.75%) |
Dec 30, 2014 | 32.39 | 32.52 | 32.14 | 32.26 | 1,199,165 | -0.24(-0.75%) |
Dec 29, 2014 | 32.45 | 32.74 | 32.31 | 32.51 | 1,283,452 | +0.13(+0.40%) |
Dec 26, 2014 | 32.64 | 32.68 | 32.26 | 32.38 | 758,120 | -0.04(-0.13%) |
Dec 24, 2014 | 32.54 | 32.42 | 32.42 | 32.42 | 548,833 | -0.23(-0.70%) |
Dec 23, 2014 | 32.44 | 32.78 | 32.26 | 32.65 | 974,839 | +0.39(+1.21%) |
Dec 22, 2014 | 32.45 | 32.45 | 31.94 | 32.26 | 2,651,114 | -0.92(-2.77%) |
Dec 19, 2014 | 31.77 | 33.18 | 31.51 | 33.18 | 2,245,364 | +1.56(+4.95%) |
Dec 18, 2014 | 31.69 | 31.81 | 30.77 | 31.61 | 2,282,304 | +0.66(+2.14%) |
Dec 17, 2014 | 29.76 | 31.19 | 29.76 | 30.95 | 2,527,860 | +1.31(+4.41%) |
Dec 16, 2014 | 29.17 | 30.56 | 29.07 | 29.64 | 3,556,470 | +0.26(+0.90%) |
Dec 15, 2014 | 29.92 | 30.21 | 29.33 | 29.38 | 3,634,622 | -0.26(-0.89%) |
Dec 12, 2014 | 29.92 | 30.25 | 29.64 | 29.64 | 3,175,141 | -0.65(-2.14%) |
Dec 11, 2014 | 30.28 | 31.08 | 30.23 | 30.29 | 2,342,405 | +0.00(+0.00%) |
Dec 10, 2014 | 30.85 | 30.85 | 30.12 | 30.29 | 2,426,089 | -1.00(-3.18%) |
Dec 09, 2014 | 30.86 | 31.43 | 30.75 | 31.29 | 2,471,448 | +0.29(+0.94%) |
Dec 08, 2014 | 31.91 | 31.93 | 30.92 | 30.99 | 2,435,509 | -1.30(-4.03%) |
Dec 05, 2014 | 32.64 | 32.69 | 32.18 | 32.30 | 974,873 | -0.40(-1.22%) |
Dec 04, 2014 | 32.72 | 32.89 | 32.39 | 32.69 | 1,251,541 | -0.31(-0.95%) |
Dec 03, 2014 | 32.80 | 33.23 | 32.68 | 33.01 | 2,046,571 | +0.42(+1.29%) |
Dec 02, 2014 | 32.06 | 32.86 | 31.96 | 32.59 | 1,282,667 | +0.41(+1.28%) |
Dec 01, 2014 | 31.88 | 32.27 | 31.62 | 32.18 | 2,095,677 | +0.13(+0.40%) |
Nov 28, 2014 | 32.93 | 32.97 | 31.98 | 32.05 | 1,121,451 | -2.29(-6.67%) |
Nov 26, 2014 | 34.67 | 34.34 | 34.34 | 34.34 | 712,022 | -0.44(-1.27%) |
Nov 25, 2014 | 35.45 | 35.52 | 34.72 | 34.78 | 816,833 | -0.55(-1.57%) |
Nov 24, 2014 | 35.60 | 35.69 | 35.20 | 35.33 | 1,123,906 | -0.29(-0.82%) |
Nov 21, 2014 | 35.72 | 35.89 | 35.37 | 35.62 | 2,202,231 | +0.46(+1.29%) |
Nov 20, 2014 | 34.73 | 35.21 | 34.73 | 35.17 | 473,798 | +0.43(+1.25%) |
Nov 19, 2014 | 34.64 | 34.85 | 34.29 | 34.74 | 730,986 | +0.16(+0.45%) |
Nov 18, 2014 | 34.52 | 34.84 | 34.40 | 34.58 | 500,034 | +0.04(+0.10%) |
Nov 17, 2014 | 34.48 | 34.73 | 34.39 | 34.54 | 553,095 | -0.17(-0.49%) |
Nov 14, 2014 | 34.54 | 34.76 | 34.33 | 34.71 | 553,947 | +0.33(+0.97%) |
Nov 13, 2014 | 34.69 | 34.72 | 33.87 | 34.38 | 1,008,902 | -0.48(-1.37%) |
Nov 12, 2014 | 34.93 | 35.28 | 34.80 | 34.86 | 723,237 | -0.31(-0.89%) |
Nov 11, 2014 | 35.09 | 35.25 | 34.77 | 35.17 | 1,015,175 | +0.11(+0.32%) |
Nov 10, 2014 | 35.63 | 35.81 | 34.97 | 35.06 | 1,008,389 | -0.33(-0.92%) |
Nov 07, 2014 | 34.99 | 35.62 | 34.99 | 35.38 | 1,269,728 | +0.44(+1.26%) |
Nov 06, 2014 | 34.36 | 34.94 | 34.20 | 34.94 | 776,960 | +0.45(+1.30%) |
Nov 05, 2014 | 34.30 | 34.67 | 34.09 | 34.49 | 972,283 | +0.54(+1.59%) |
Nov 04, 2014 | 34.34 | 34.34 | 33.71 | 33.95 | 656,644 | -0.73(-2.11%) |