Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.87 | 29.17 | 28.70 | 28.74 | 23,878,372 | -0.44(-1.50%) |
Jan 29, 2015 | 28.77 | 29.30 | 28.34 | 29.18 | 30,829,444 | +0.60(+2.11%) |
Jan 28, 2015 | 29.46 | 29.65 | 28.51 | 28.57 | 22,075,762 | -0.55(-1.87%) |
Jan 27, 2015 | 29.89 | 29.91 | 29.12 | 29.12 | 28,080,758 | -1.35(-4.42%) |
Jan 26, 2015 | 29.99 | 30.47 | 29.67 | 30.47 | 19,520,064 | +0.07(+0.23%) |
Jan 23, 2015 | 30.34 | 30.57 | 29.92 | 30.40 | 21,546,900 | +0.06(+0.19%) |
Jan 22, 2015 | 29.91 | 30.40 | 29.69 | 30.34 | 22,702,778 | +0.39(+1.31%) |
Jan 21, 2015 | 28.97 | 30.19 | 28.97 | 29.95 | 27,511,940 | +0.81(+2.76%) |
Jan 20, 2015 | 28.98 | 29.48 | 28.83 | 29.14 | 30,409,774 | +0.67(+2.35%) |
Jan 16, 2015 | 28.62 | 28.74 | 28.00 | 28.47 | 59,496,592 | -0.30(-1.06%) |
Jan 15, 2015 | 29.71 | 29.88 | 28.75 | 28.78 | 28,995,478 | -0.74(-2.50%) |
Jan 14, 2015 | 29.73 | 30.64 | 29.27 | 29.51 | 36,122,036 | -0.77(-2.55%) |
Jan 13, 2015 | 31.35 | 31.62 | 30.10 | 30.28 | 40,983,840 | -0.81(-2.61%) |
Jan 12, 2015 | 31.81 | 32.40 | 30.84 | 31.09 | 42,690,184 | -1.83(-5.56%) |
Jan 09, 2015 | 33.16 | 33.26 | 32.37 | 32.93 | 19,680,246 | -0.14(-0.43%) |
Jan 08, 2015 | 31.98 | 33.26 | 31.97 | 33.07 | 32,434,136 | +1.54(+4.89%) |
Jan 07, 2015 | 30.97 | 32.39 | 30.89 | 31.53 | 53,500,196 | -0.76(-2.34%) |
Jan 06, 2015 | 33.49 | 33.62 | 32.05 | 32.28 | 40,716,628 | -0.89(-2.68%) |
Jan 05, 2015 | 34.09 | 34.12 | 33.15 | 33.17 | 24,041,952 | -0.96(-2.81%) |
Jan 02, 2015 | 34.61 | 34.89 | 33.73 | 34.13 | 15,413,714 | -0.26(-0.74%) |
Dec 31, 2014 | 34.82 | 34.38 | 34.38 | 34.38 | 10,909,268 | -0.38(-1.10%) |
Dec 30, 2014 | 34.80 | 35.10 | 34.67 | 34.77 | 11,686,288 | -0.13(-0.37%) |
Dec 29, 2014 | 34.64 | 35.05 | 34.45 | 34.90 | 12,581,076 | +0.52(+1.51%) |
Dec 26, 2014 | 34.40 | 34.60 | 34.35 | 34.37 | 7,008,946 | +0.09(+0.26%) |
Dec 24, 2014 | 34.40 | 34.29 | 34.29 | 34.29 | 4,757,933 | -0.06(-0.17%) |
Dec 23, 2014 | 34.30 | 34.56 | 34.14 | 34.34 | 11,148,114 | +0.33(+0.97%) |
Dec 22, 2014 | 34.13 | 34.37 | 33.88 | 34.02 | 12,888,857 | +0.14(+0.42%) |
Dec 19, 2014 | 33.97 | 34.18 | 33.52 | 33.87 | 18,805,714 | +0.04(+0.12%) |
Dec 18, 2014 | 34.00 | 34.17 | 33.44 | 33.83 | 18,493,118 | +0.61(+1.83%) |
Dec 17, 2014 | 32.49 | 33.29 | 31.92 | 33.23 | 19,751,642 | +0.90(+2.78%) |
Dec 16, 2014 | 32.31 | 33.31 | 31.79 | 32.33 | 29,120,148 | -0.43(-1.32%) |
Dec 15, 2014 | 33.74 | 33.83 | 32.66 | 32.76 | 27,712,876 | -0.63(-1.90%) |
Dec 12, 2014 | 34.30 | 34.31 | 33.36 | 33.39 | 20,159,164 | -1.17(-3.38%) |
Dec 11, 2014 | 34.53 | 35.18 | 34.27 | 34.56 | 13,507,707 | +0.32(+0.95%) |
Dec 10, 2014 | 34.81 | 35.01 | 34.16 | 34.24 | 17,346,272 | -0.78(-2.23%) |
Dec 09, 2014 | 34.23 | 35.07 | 33.92 | 35.02 | 16,780,134 | -0.36(-1.01%) |
Dec 08, 2014 | 35.81 | 35.94 | 35.06 | 35.38 | 16,099,511 | -0.46(-1.29%) |
Dec 05, 2014 | 35.45 | 35.85 | 35.37 | 35.84 | 14,371,669 | +0.41(+1.16%) |
Dec 04, 2014 | 35.39 | 35.85 | 35.03 | 35.43 | 16,787,678 | -0.03(-0.08%) |
Dec 03, 2014 | 35.26 | 35.70 | 35.10 | 35.45 | 29,523,582 | +0.49(+1.39%) |
Dec 02, 2014 | 34.42 | 35.13 | 34.02 | 34.97 | 14,528,193 | +0.60(+1.76%) |
Dec 01, 2014 | 35.34 | 35.49 | 34.32 | 34.36 | 21,700,344 | -0.94(-2.67%) |
Nov 28, 2014 | 35.20 | 35.57 | 35.08 | 35.31 | 11,857,650 | +0.32(+0.93%) |
Nov 26, 2014 | 34.01 | 34.98 | 34.98 | 34.98 | 18,620,888 | +0.81(+2.36%) |
Nov 25, 2014 | 34.15 | 34.35 | 33.79 | 34.18 | 14,239,155 | +0.07(+0.20%) |
Nov 24, 2014 | 33.80 | 34.62 | 33.65 | 34.11 | 25,419,134 | +0.42(+1.25%) |
Nov 21, 2014 | 33.11 | 33.78 | 32.92 | 33.69 | 26,028,288 | +1.07(+3.28%) |
Nov 20, 2014 | 32.15 | 32.88 | 31.91 | 32.62 | 13,860,729 | +0.25(+0.76%) |
Nov 19, 2014 | 32.34 | 32.63 | 31.76 | 32.37 | 14,849,976 | +0.09(+0.27%) |
Nov 18, 2014 | 31.72 | 32.56 | 31.72 | 32.28 | 15,799,742 | +0.57(+1.80%) |
Nov 17, 2014 | 31.33 | 31.83 | 31.12 | 31.71 | 18,585,920 | -0.32(-1.01%) |
Nov 14, 2014 | 32.35 | 32.35 | 31.56 | 32.04 | 17,751,834 | -0.31(-0.97%) |
Nov 13, 2014 | 32.39 | 32.62 | 32.16 | 32.35 | 11,046,864 | +0.03(+0.09%) |
Nov 12, 2014 | 32.46 | 32.58 | 32.21 | 32.32 | 14,581,664 | -0.28(-0.87%) |
Nov 11, 2014 | 32.39 | 32.78 | 32.30 | 32.61 | 11,490,397 | +0.11(+0.33%) |
Nov 10, 2014 | 32.34 | 32.52 | 32.04 | 32.50 | 14,072,990 | +0.08(+0.24%) |
Nov 07, 2014 | 32.71 | 32.78 | 31.74 | 32.42 | 19,689,430 | -0.33(-1.02%) |
Nov 06, 2014 | 32.90 | 33.19 | 32.56 | 32.75 | 23,996,298 | -0.35(-1.07%) |
Nov 05, 2014 | 32.91 | 33.16 | 32.52 | 33.11 | 23,557,892 | +0.33(+1.02%) |
Nov 04, 2014 | 32.88 | 32.99 | 32.31 | 32.77 | 16,803,346 | -0.14(-0.42%) |