Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 31.35 | 31.45 | 31.01 | 31.07 | 2,151,341 | -0.55(-1.74%) |
Jan 29, 2015 | 31.58 | 31.70 | 31.11 | 31.62 | 1,138,977 | +0.09(+0.29%) |
Jan 28, 2015 | 32.09 | 32.16 | 31.49 | 31.53 | 1,053,227 | -0.29(-0.91%) |
Jan 27, 2015 | 32.05 | 32.14 | 31.69 | 31.82 | 1,239,663 | -0.52(-1.60%) |
Jan 26, 2015 | 32.48 | 32.51 | 32.13 | 32.33 | 1,107,420 | -0.15(-0.46%) |
Jan 23, 2015 | 32.80 | 32.80 | 32.20 | 32.48 | 1,421,835 | -0.16(-0.49%) |
Jan 22, 2015 | 32.27 | 32.68 | 31.82 | 32.64 | 1,925,195 | +0.57(+1.77%) |
Jan 21, 2015 | 31.66 | 32.22 | 31.60 | 32.08 | 1,556,521 | +0.25(+0.78%) |
Jan 20, 2015 | 31.64 | 31.91 | 31.17 | 31.83 | 1,446,161 | +0.56(+1.80%) |
Jan 16, 2015 | 30.95 | 31.28 | 30.86 | 31.27 | 1,953,102 | +0.24(+0.78%) |
Jan 15, 2015 | 31.17 | 31.43 | 30.90 | 31.03 | 1,414,895 | -0.14(-0.44%) |
Jan 14, 2015 | 30.94 | 31.22 | 30.82 | 31.16 | 1,112,449 | -0.07(-0.21%) |
Jan 13, 2015 | 31.51 | 31.80 | 31.00 | 31.23 | 903,517 | -0.08(-0.26%) |
Jan 12, 2015 | 31.33 | 31.42 | 31.07 | 31.31 | 1,388,380 | +0.16(+0.53%) |
Jan 09, 2015 | 31.74 | 31.78 | 31.13 | 31.14 | 1,159,508 | -0.37(-1.16%) |
Jan 08, 2015 | 31.36 | 31.58 | 31.16 | 31.51 | 2,043,576 | +0.48(+1.53%) |
Jan 07, 2015 | 30.69 | 31.17 | 30.43 | 31.04 | 1,434,690 | +0.52(+1.71%) |
Jan 06, 2015 | 30.77 | 31.00 | 30.40 | 30.52 | 2,588,757 | -0.17(-0.55%) |
Jan 05, 2015 | 30.63 | 30.91 | 30.63 | 30.68 | 1,587,732 | -0.17(-0.54%) |
Jan 02, 2015 | 30.75 | 30.95 | 30.59 | 30.85 | 1,722,396 | +0.14(+0.47%) |
Dec 31, 2014 | 31.04 | 30.71 | 30.71 | 30.71 | 2,718,097 | -0.32(-1.03%) |
Dec 30, 2014 | 31.38 | 31.38 | 31.00 | 31.03 | 1,155,677 | -0.35(-1.12%) |
Dec 29, 2014 | 31.46 | 31.53 | 31.27 | 31.38 | 693,538 | -0.18(-0.57%) |
Dec 26, 2014 | 31.64 | 31.81 | 31.49 | 31.56 | 773,364 | -0.05(-0.16%) |
Dec 24, 2014 | 31.54 | 31.61 | 31.61 | 31.61 | 1,423,983 | +0.14(+0.44%) |
Dec 23, 2014 | 31.29 | 31.54 | 31.06 | 31.47 | 1,179,151 | +0.31(+1.00%) |
Dec 22, 2014 | 30.88 | 31.18 | 30.88 | 31.15 | 1,678,463 | +0.35(+1.13%) |
Dec 19, 2014 | 31.09 | 31.22 | 30.69 | 30.81 | 3,181,910 | -0.23(-0.74%) |
Dec 18, 2014 | 30.75 | 31.04 | 30.72 | 31.04 | 2,159,591 | +0.56(+1.82%) |
Dec 17, 2014 | 30.08 | 30.65 | 29.86 | 30.48 | 1,398,773 | +0.53(+1.77%) |
Dec 16, 2014 | 30.01 | 30.65 | 29.91 | 29.95 | 1,931,502 | -0.33(-1.10%) |
Dec 15, 2014 | 30.29 | 30.60 | 30.13 | 30.28 | 2,252,545 | +0.02(+0.07%) |
Dec 12, 2014 | 30.93 | 31.28 | 30.26 | 30.26 | 2,072,922 | -0.95(-3.05%) |
Dec 11, 2014 | 30.70 | 31.48 | 30.69 | 31.21 | 2,344,872 | +0.49(+1.59%) |
Dec 10, 2014 | 31.44 | 31.65 | 30.67 | 30.72 | 2,428,435 | -0.87(-2.74%) |
Dec 09, 2014 | 31.34 | 31.61 | 31.09 | 31.59 | 1,891,792 | -0.22(-0.70%) |
Dec 08, 2014 | 31.74 | 31.99 | 31.51 | 31.81 | 1,607,050 | -0.09(-0.30%) |
Dec 05, 2014 | 31.83 | 32.01 | 31.59 | 31.91 | 2,049,377 | +0.12(+0.37%) |
Dec 04, 2014 | 32.11 | 32.41 | 31.61 | 31.79 | 2,725,858 | -0.46(-1.43%) |
Dec 03, 2014 | 32.69 | 32.72 | 31.87 | 32.25 | 3,551,900 | -1.31(-3.91%) |
Dec 02, 2014 | 33.51 | 33.64 | 33.26 | 33.56 | 1,757,417 | +0.19(+0.57%) |
Dec 01, 2014 | 34.20 | 34.20 | 33.28 | 33.37 | 1,422,242 | -0.51(-1.51%) |
Nov 28, 2014 | 33.46 | 33.97 | 33.34 | 33.88 | 675,382 | +0.68(+2.04%) |
Nov 26, 2014 | 33.34 | 33.20 | 33.20 | 33.20 | 2,014,195 | -0.08(-0.23%) |
Nov 25, 2014 | 33.17 | 33.43 | 32.97 | 33.28 | 1,361,684 | +0.18(+0.55%) |
Nov 24, 2014 | 33.09 | 33.28 | 32.82 | 33.10 | 849,857 | +0.23(+0.71%) |
Nov 21, 2014 | 33.23 | 33.27 | 32.75 | 32.87 | 4,324,887 | +0.09(+0.29%) |
Nov 20, 2014 | 32.67 | 32.92 | 32.62 | 32.77 | 824,030 | -0.08(-0.23%) |
Nov 19, 2014 | 32.79 | 32.91 | 32.58 | 32.85 | 939,717 | +0.00(+0.01%) |
Nov 18, 2014 | 32.83 | 32.96 | 32.63 | 32.85 | 841,379 | +0.01(+0.04%) |
Nov 17, 2014 | 32.58 | 32.85 | 32.46 | 32.83 | 672,690 | +0.24(+0.75%) |
Nov 14, 2014 | 32.86 | 32.90 | 32.41 | 32.59 | 576,268 | -0.31(-0.96%) |
Nov 13, 2014 | 32.99 | 33.08 | 32.70 | 32.90 | 797,729 | +0.10(+0.32%) |
Nov 12, 2014 | 32.66 | 32.91 | 32.58 | 32.80 | 624,899 | -0.07(-0.22%) |
Nov 11, 2014 | 32.81 | 33.04 | 32.66 | 32.87 | 705,108 | +0.02(+0.06%) |
Nov 10, 2014 | 32.58 | 32.88 | 32.51 | 32.85 | 680,607 | +0.17(+0.53%) |
Nov 07, 2014 | 32.43 | 32.67 | 32.29 | 32.67 | 688,249 | +0.10(+0.30%) |
Nov 06, 2014 | 32.55 | 32.62 | 32.27 | 32.58 | 956,442 | +0.13(+0.40%) |
Nov 05, 2014 | 32.51 | 32.64 | 32.29 | 32.45 | 923,502 | +0.11(+0.35%) |
Nov 04, 2014 | 32.37 | 32.60 | 32.24 | 32.34 | 841,854 | -0.04(-0.13%) |