Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 29.25 | 29.28 | 28.21 | 28.27 | 10,205,005 | -1.85(-6.15%) |
Jan 29, 2015 | 29.95 | 30.25 | 29.82 | 30.12 | 6,443,254 | +0.29(+0.97%) |
Jan 28, 2015 | 30.36 | 30.55 | 29.75 | 29.83 | 4,466,132 | -0.32(-1.07%) |
Jan 27, 2015 | 30.18 | 30.33 | 30.01 | 30.16 | 2,758,624 | -0.51(-1.67%) |
Jan 26, 2015 | 30.24 | 30.68 | 30.23 | 30.67 | 3,279,993 | +0.31(+1.02%) |
Jan 23, 2015 | 30.44 | 30.59 | 30.25 | 30.36 | 4,032,423 | -0.06(-0.19%) |
Jan 22, 2015 | 30.48 | 30.77 | 30.06 | 30.41 | 5,425,562 | -0.20(-0.66%) |
Jan 21, 2015 | 30.14 | 30.70 | 30.07 | 30.62 | 3,462,154 | +0.29(+0.96%) |
Jan 20, 2015 | 30.46 | 30.52 | 30.08 | 30.32 | 2,796,560 | -0.01(-0.03%) |
Jan 16, 2015 | 29.75 | 30.37 | 29.67 | 30.33 | 4,087,248 | +0.54(+1.80%) |
Jan 15, 2015 | 30.56 | 30.77 | 29.78 | 29.80 | 4,214,301 | -0.65(-2.15%) |
Jan 14, 2015 | 30.40 | 30.68 | 30.06 | 30.45 | 4,425,504 | -0.29(-0.93%) |
Jan 13, 2015 | 31.24 | 31.63 | 30.36 | 30.74 | 4,613,767 | -0.22(-0.71%) |
Jan 12, 2015 | 31.22 | 31.34 | 30.57 | 30.96 | 6,210,095 | +0.28(+0.92%) |
Jan 09, 2015 | 31.86 | 31.97 | 30.57 | 30.68 | 6,271,197 | -1.17(-3.66%) |
Jan 08, 2015 | 31.72 | 31.86 | 31.46 | 31.84 | 4,375,949 | +0.41(+1.32%) |
Jan 07, 2015 | 31.25 | 31.43 | 30.93 | 31.43 | 3,792,600 | +0.41(+1.33%) |
Jan 06, 2015 | 31.09 | 31.34 | 30.49 | 31.02 | 8,923,148 | +0.04(+0.14%) |
Jan 05, 2015 | 31.83 | 32.05 | 30.92 | 30.97 | 5,804,226 | -1.08(-3.36%) |
Jan 02, 2015 | 32.08 | 32.39 | 31.72 | 32.05 | 3,211,211 | +0.07(+0.21%) |
Dec 31, 2014 | 32.60 | 31.98 | 31.98 | 31.98 | 2,384,260 | -0.37(-1.15%) |
Dec 30, 2014 | 32.59 | 32.67 | 32.33 | 32.36 | 2,356,690 | -0.38(-1.15%) |
Dec 29, 2014 | 32.45 | 32.87 | 32.36 | 32.73 | 2,139,021 | +0.22(+0.68%) |
Dec 26, 2014 | 32.69 | 32.81 | 32.50 | 32.51 | 1,998,381 | -0.14(-0.42%) |
Dec 24, 2014 | 32.78 | 32.65 | 32.65 | 32.65 | 1,061,892 | -0.01(-0.04%) |
Dec 23, 2014 | 32.69 | 33.05 | 32.60 | 32.66 | 2,783,609 | +0.12(+0.38%) |
Dec 22, 2014 | 32.58 | 32.71 | 32.45 | 32.54 | 3,216,235 | -0.02(-0.07%) |
Dec 19, 2014 | 32.68 | 32.92 | 32.54 | 32.56 | 8,962,239 | -0.14(-0.43%) |
Dec 18, 2014 | 32.42 | 32.70 | 32.17 | 32.70 | 5,527,120 | +0.72(+2.26%) |
Dec 17, 2014 | 31.28 | 32.05 | 31.14 | 31.98 | 8,289,123 | +0.60(+1.92%) |
Dec 16, 2014 | 31.26 | 31.92 | 31.01 | 31.38 | 6,000,023 | +0.10(+0.31%) |
Dec 15, 2014 | 31.69 | 31.77 | 30.92 | 31.28 | 4,140,142 | -0.09(-0.28%) |
Dec 12, 2014 | 31.80 | 31.97 | 31.37 | 31.37 | 5,326,149 | -0.81(-2.52%) |
Dec 11, 2014 | 31.87 | 32.33 | 31.68 | 32.18 | 4,444,870 | +0.53(+1.67%) |
Dec 10, 2014 | 32.68 | 32.68 | 31.62 | 31.65 | 3,958,728 | -1.02(-3.13%) |
Dec 09, 2014 | 31.97 | 32.79 | 31.89 | 32.68 | 3,708,080 | +0.42(+1.30%) |
Dec 08, 2014 | 32.43 | 32.75 | 32.11 | 32.26 | 2,616,288 | -0.29(-0.90%) |
Dec 05, 2014 | 32.45 | 32.76 | 32.40 | 32.55 | 3,033,795 | +0.01(+0.03%) |
Dec 04, 2014 | 32.97 | 32.97 | 32.46 | 32.54 | 3,453,876 | -0.25(-0.75%) |
Dec 03, 2014 | 31.91 | 32.81 | 31.67 | 32.79 | 6,435,859 | +1.17(+3.69%) |
Dec 02, 2014 | 31.36 | 31.64 | 31.30 | 31.62 | 3,459,941 | +0.35(+1.11%) |
Dec 01, 2014 | 31.06 | 31.41 | 30.86 | 31.27 | 4,396,580 | +0.22(+0.70%) |
Nov 28, 2014 | 31.29 | 31.32 | 30.91 | 31.05 | 2,384,773 | -0.16(-0.50%) |
Nov 26, 2014 | 31.43 | 31.21 | 31.21 | 31.21 | 2,237,626 | -0.27(-0.85%) |
Nov 25, 2014 | 31.30 | 31.53 | 31.18 | 31.48 | 5,243,328 | +0.28(+0.89%) |
Nov 24, 2014 | 31.18 | 31.30 | 31.03 | 31.20 | 2,578,031 | +0.17(+0.54%) |
Nov 21, 2014 | 31.24 | 31.33 | 30.97 | 31.04 | 5,130,717 | +0.23(+0.74%) |
Nov 20, 2014 | 30.47 | 30.82 | 30.34 | 30.81 | 2,823,607 | +0.03(+0.09%) |
Nov 19, 2014 | 30.82 | 30.87 | 30.56 | 30.78 | 3,192,787 | -0.05(-0.17%) |
Nov 18, 2014 | 30.79 | 31.02 | 30.75 | 30.83 | 2,655,142 | -0.01(-0.03%) |
Nov 17, 2014 | 30.88 | 30.91 | 30.72 | 30.84 | 1,842,824 | -0.03(-0.11%) |
Nov 14, 2014 | 30.90 | 30.98 | 30.75 | 30.87 | 2,064,264 | +0.08(+0.27%) |
Nov 13, 2014 | 31.07 | 31.11 | 30.71 | 30.79 | 3,103,360 | -0.21(-0.67%) |
Nov 12, 2014 | 30.66 | 31.07 | 30.49 | 31.00 | 2,621,178 | +0.28(+0.90%) |
Nov 11, 2014 | 30.80 | 30.88 | 30.57 | 30.72 | 3,380,741 | -0.14(-0.46%) |
Nov 10, 2014 | 30.94 | 30.94 | 30.71 | 30.86 | 3,263,668 | -0.06(-0.18%) |
Nov 07, 2014 | 30.88 | 30.94 | 30.61 | 30.92 | 2,811,719 | +0.18(+0.57%) |
Nov 06, 2014 | 30.50 | 30.82 | 30.40 | 30.74 | 4,740,372 | +0.29(+0.94%) |
Nov 05, 2014 | 30.69 | 31.00 | 30.38 | 30.46 | 4,475,052 | +0.26(+0.86%) |
Nov 04, 2014 | 29.99 | 30.30 | 29.98 | 30.20 | 4,784,388 | +0.00(+0.00%) |