Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 30.89 | 30.96 | 30.36 | 30.40 | 25,992,270 | -0.69(-2.21%) |
Jan 29, 2015 | 30.84 | 31.13 | 30.62 | 31.09 | 18,495,528 | +0.13(+0.43%) |
Jan 28, 2015 | 31.45 | 31.60 | 30.94 | 30.96 | 19,336,070 | -0.35(-1.11%) |
Jan 27, 2015 | 31.41 | 31.49 | 31.13 | 31.30 | 20,684,184 | -0.45(-1.42%) |
Jan 26, 2015 | 31.89 | 31.92 | 31.63 | 31.75 | 15,101,819 | -0.23(-0.72%) |
Jan 23, 2015 | 32.20 | 32.31 | 31.89 | 31.98 | 16,734,929 | -0.35(-1.07%) |
Jan 22, 2015 | 32.03 | 32.37 | 31.81 | 32.33 | 19,919,196 | +0.31(+0.97%) |
Jan 21, 2015 | 31.67 | 32.07 | 31.58 | 32.02 | 14,517,573 | +0.15(+0.46%) |
Jan 20, 2015 | 31.53 | 31.99 | 31.46 | 31.87 | 23,023,396 | +0.47(+1.48%) |
Jan 16, 2015 | 31.28 | 31.45 | 31.19 | 31.41 | 20,468,684 | +0.11(+0.35%) |
Jan 15, 2015 | 31.43 | 31.65 | 31.14 | 31.30 | 15,157,737 | -0.13(-0.42%) |
Jan 14, 2015 | 31.07 | 31.46 | 31.07 | 31.43 | 18,210,912 | -0.05(-0.16%) |
Jan 13, 2015 | 31.63 | 31.93 | 31.35 | 31.48 | 16,966,486 | -0.01(-0.02%) |
Jan 12, 2015 | 31.80 | 31.90 | 31.35 | 31.49 | 15,459,118 | -0.29(-0.91%) |
Jan 09, 2015 | 32.10 | 32.17 | 31.72 | 31.77 | 17,243,876 | -0.35(-1.10%) |
Jan 08, 2015 | 31.89 | 32.17 | 31.83 | 32.13 | 29,445,398 | +0.38(+1.21%) |
Jan 07, 2015 | 31.61 | 31.83 | 31.44 | 31.75 | 18,162,516 | +0.39(+1.25%) |
Jan 06, 2015 | 31.32 | 31.71 | 31.19 | 31.35 | 22,882,716 | +0.24(+0.76%) |
Jan 05, 2015 | 31.52 | 31.73 | 31.07 | 31.12 | 35,572,604 | +0.00(+0.00%) |
Jan 02, 2015 | 31.21 | 31.31 | 30.87 | 31.12 | 13,435,223 | -0.06(-0.19%) |
Dec 31, 2014 | 31.69 | 31.18 | 31.18 | 31.18 | 12,688,253 | -0.40(-1.26%) |
Dec 30, 2014 | 31.56 | 31.75 | 31.50 | 31.58 | 12,488,540 | -0.07(-0.23%) |
Dec 29, 2014 | 31.61 | 31.80 | 31.38 | 31.65 | 11,774,175 | -0.07(-0.23%) |
Dec 26, 2014 | 31.73 | 31.97 | 31.70 | 31.72 | 8,757,506 | +0.01(+0.05%) |
Dec 24, 2014 | 31.83 | 31.71 | 31.71 | 31.71 | 8,674,922 | -0.02(-0.07%) |
Dec 23, 2014 | 31.41 | 31.86 | 31.36 | 31.73 | 18,161,372 | +0.46(+1.46%) |
Dec 22, 2014 | 31.12 | 31.34 | 31.08 | 31.27 | 15,154,757 | +0.30(+0.95%) |
Dec 19, 2014 | 31.34 | 31.60 | 30.93 | 30.98 | 32,513,864 | -0.32(-1.04%) |
Dec 18, 2014 | 30.91 | 31.30 | 30.83 | 31.30 | 24,364,512 | +0.62(+2.02%) |
Dec 17, 2014 | 29.86 | 30.84 | 29.82 | 30.68 | 27,324,314 | +0.86(+2.87%) |
Dec 16, 2014 | 29.69 | 30.50 | 29.39 | 29.83 | 31,789,522 | -0.13(-0.44%) |
Dec 15, 2014 | 30.37 | 30.41 | 29.95 | 29.96 | 31,658,960 | -0.25(-0.83%) |
Dec 12, 2014 | 30.56 | 30.73 | 30.18 | 30.21 | 24,961,280 | -0.46(-1.49%) |
Dec 11, 2014 | 30.73 | 31.02 | 30.65 | 30.67 | 21,923,672 | -0.05(-0.17%) |
Dec 10, 2014 | 31.04 | 31.19 | 30.69 | 30.72 | 24,813,512 | -0.32(-1.05%) |
Dec 09, 2014 | 31.13 | 31.41 | 30.77 | 31.04 | 34,758,304 | -0.81(-2.55%) |
Dec 08, 2014 | 32.13 | 32.22 | 31.82 | 31.86 | 17,341,230 | -0.29(-0.90%) |
Dec 05, 2014 | 32.12 | 32.20 | 31.90 | 32.14 | 16,977,610 | +0.02(+0.07%) |
Dec 04, 2014 | 32.21 | 32.37 | 32.03 | 32.12 | 18,694,540 | -0.22(-0.68%) |
Dec 03, 2014 | 32.80 | 32.82 | 32.31 | 32.34 | 20,646,502 | -0.55(-1.66%) |
Dec 02, 2014 | 32.76 | 32.99 | 32.66 | 32.89 | 13,360,229 | -0.01(-0.02%) |
Dec 01, 2014 | 32.62 | 33.06 | 32.59 | 32.90 | 13,630,995 | -0.21(-0.62%) |
Nov 28, 2014 | 32.60 | 33.23 | 32.60 | 33.10 | 14,221,856 | +0.40(+1.22%) |
Nov 26, 2014 | 32.48 | 32.71 | 32.71 | 32.71 | 12,457,632 | +0.12(+0.37%) |
Nov 25, 2014 | 32.47 | 32.70 | 32.36 | 32.58 | 14,628,841 | +0.12(+0.36%) |
Nov 24, 2014 | 32.64 | 32.84 | 32.41 | 32.47 | 17,545,806 | -0.17(-0.52%) |
Nov 21, 2014 | 32.69 | 32.81 | 32.47 | 32.63 | 19,611,764 | +0.18(+0.56%) |
Nov 20, 2014 | 32.24 | 32.58 | 32.16 | 32.45 | 18,360,790 | +0.02(+0.07%) |
Nov 19, 2014 | 32.03 | 32.58 | 31.95 | 32.43 | 34,635,440 | +0.51(+1.59%) |
Nov 18, 2014 | 31.50 | 32.17 | 31.35 | 31.92 | 35,647,772 | +0.45(+1.42%) |
Nov 17, 2014 | 31.35 | 31.53 | 31.34 | 31.48 | 14,541,093 | +0.14(+0.44%) |
Nov 14, 2014 | 31.31 | 31.51 | 31.17 | 31.34 | 14,916,731 | -0.04(-0.14%) |
Nov 13, 2014 | 31.28 | 31.59 | 31.26 | 31.38 | 16,372,236 | +0.06(+0.19%) |
Nov 12, 2014 | 31.18 | 31.45 | 31.03 | 31.32 | 17,410,414 | +0.15(+0.47%) |
Nov 11, 2014 | 31.08 | 31.32 | 31.07 | 31.18 | 11,616,592 | +0.09(+0.28%) |
Nov 10, 2014 | 30.98 | 31.22 | 30.87 | 31.09 | 12,315,406 | +0.05(+0.17%) |
Nov 07, 2014 | 31.13 | 31.14 | 30.90 | 31.04 | 16,095,283 | +0.02(+0.07%) |
Nov 06, 2014 | 31.12 | 31.26 | 30.88 | 31.01 | 15,719,470 | -0.01(-0.05%) |
Nov 05, 2014 | 31.02 | 31.20 | 30.79 | 31.03 | 28,191,594 | +0.36(+1.17%) |
Nov 04, 2014 | 30.63 | 30.84 | 30.55 | 30.67 | 13,779,310 | +0.01(+0.02%) |