Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 30.30 | 30.57 | 29.71 | 29.76 | 17,755,122 | -0.72(-2.37%) |
Jan 29, 2015 | 30.24 | 30.58 | 30.06 | 30.49 | 11,539,793 | +0.21(+0.70%) |
Jan 28, 2015 | 30.69 | 30.93 | 30.23 | 30.27 | 11,236,164 | -0.31(-1.01%) |
Jan 27, 2015 | 30.29 | 30.70 | 30.27 | 30.58 | 10,062,783 | +0.07(+0.22%) |
Jan 26, 2015 | 30.39 | 30.53 | 30.18 | 30.52 | 10,971,029 | +0.14(+0.46%) |
Jan 23, 2015 | 30.65 | 30.67 | 30.37 | 30.38 | 11,755,249 | -0.26(-0.86%) |
Jan 22, 2015 | 30.63 | 30.66 | 30.31 | 30.64 | 12,789,400 | +0.22(+0.72%) |
Jan 21, 2015 | 30.13 | 30.46 | 30.01 | 30.42 | 10,246,750 | +0.25(+0.82%) |
Jan 20, 2015 | 30.25 | 30.54 | 29.82 | 30.17 | 11,571,178 | +0.44(+1.47%) |
Jan 16, 2015 | 29.34 | 29.74 | 29.74 | 29.74 | 17,968,988 | +0.33(+1.11%) |
Jan 15, 2015 | 29.00 | 29.62 | 29.05 | 29.41 | 14,451,986 | +0.41(+1.43%) |
Jan 14, 2015 | 28.59 | 29.01 | 28.45 | 29.00 | 11,122,367 | +0.23(+0.80%) |
Jan 13, 2015 | 28.68 | 29.02 | 28.54 | 28.77 | 13,309,996 | +0.22(+0.79%) |
Jan 12, 2015 | 28.47 | 28.70 | 28.42 | 28.54 | 11,363,333 | +0.18(+0.63%) |
Jan 09, 2015 | 28.58 | 28.65 | 28.30 | 28.36 | 11,575,108 | -0.07(-0.24%) |
Jan 08, 2015 | 28.17 | 28.55 | 28.14 | 28.43 | 8,372,897 | +0.47(+1.68%) |
Jan 07, 2015 | 27.65 | 28.04 | 27.65 | 27.96 | 9,798,561 | +0.50(+1.84%) |
Jan 06, 2015 | 27.47 | 27.83 | 27.40 | 27.45 | 12,916,192 | +0.16(+0.60%) |
Jan 05, 2015 | 27.26 | 27.46 | 27.20 | 27.29 | 12,310,150 | -0.16(-0.57%) |
Jan 02, 2015 | 27.63 | 27.82 | 27.23 | 27.45 | 10,843,363 | -0.17(-0.61%) |
Dec 31, 2014 | 27.98 | 27.62 | 27.62 | 27.62 | 9,115,620 | -0.31(-1.12%) |
Dec 30, 2014 | 28.11 | 28.26 | 27.90 | 27.93 | 6,537,072 | -0.22(-0.80%) |
Dec 29, 2014 | 28.23 | 28.28 | 28.02 | 28.16 | 7,183,749 | -0.21(-0.73%) |
Dec 26, 2014 | 28.22 | 28.49 | 28.22 | 28.36 | 5,337,045 | +0.13(+0.48%) |
Dec 24, 2014 | 28.39 | 28.23 | 28.23 | 28.23 | 7,280,757 | -0.10(-0.34%) |
Dec 23, 2014 | 28.23 | 28.39 | 28.13 | 28.32 | 8,261,904 | +0.18(+0.66%) |
Dec 22, 2014 | 28.02 | 28.19 | 27.92 | 28.14 | 15,952,165 | +0.09(+0.32%) |
Dec 19, 2014 | 28.45 | 28.66 | 27.86 | 28.05 | 29,337,606 | -0.39(-1.38%) |
Dec 18, 2014 | 27.98 | 28.44 | 27.77 | 28.44 | 13,614,786 | +0.74(+2.66%) |
Dec 17, 2014 | 27.48 | 27.85 | 27.26 | 27.71 | 14,328,123 | +0.34(+1.24%) |
Dec 16, 2014 | 27.29 | 27.96 | 27.13 | 27.37 | 15,614,029 | -0.10(-0.36%) |
Dec 15, 2014 | 27.66 | 27.80 | 27.27 | 27.47 | 14,631,039 | -0.08(-0.28%) |
Dec 12, 2014 | 27.66 | 28.02 | 27.54 | 27.54 | 10,877,354 | -0.31(-1.12%) |
Dec 11, 2014 | 27.70 | 28.07 | 27.63 | 27.85 | 9,487,517 | +0.12(+0.44%) |
Dec 10, 2014 | 28.21 | 28.25 | 27.71 | 27.73 | 11,512,981 | -0.39(-1.40%) |
Dec 09, 2014 | 28.11 | 28.23 | 27.80 | 28.13 | 9,267,612 | -0.13(-0.45%) |
Dec 08, 2014 | 28.35 | 28.60 | 28.19 | 28.25 | 10,590,655 | -0.08(-0.27%) |
Dec 05, 2014 | 28.25 | 28.34 | 28.10 | 28.33 | 8,164,905 | +0.07(+0.26%) |
Dec 04, 2014 | 28.29 | 28.33 | 28.05 | 28.26 | 12,578,835 | -0.14(-0.49%) |
Dec 03, 2014 | 28.02 | 28.43 | 27.96 | 28.40 | 17,036,638 | +0.35(+1.25%) |
Dec 02, 2014 | 27.93 | 28.07 | 27.82 | 28.05 | 15,077,381 | +0.14(+0.52%) |
Dec 01, 2014 | 27.81 | 28.02 | 27.80 | 27.90 | 11,124,899 | +0.02(+0.08%) |
Nov 28, 2014 | 27.72 | 27.99 | 27.72 | 27.88 | 5,557,421 | +0.30(+1.09%) |
Nov 26, 2014 | 27.44 | 27.58 | 27.58 | 27.58 | 7,589,307 | +0.14(+0.53%) |
Nov 25, 2014 | 27.32 | 27.49 | 27.16 | 27.44 | 12,859,010 | +0.12(+0.43%) |
Nov 24, 2014 | 27.47 | 27.61 | 27.31 | 27.32 | 10,073,471 | +0.01(+0.02%) |
Nov 21, 2014 | 27.23 | 27.33 | 27.18 | 27.32 | 18,056,588 | +0.23(+0.84%) |
Nov 20, 2014 | 27.13 | 27.20 | 27.02 | 27.09 | 16,052,721 | -0.17(-0.63%) |
Nov 19, 2014 | 27.31 | 27.34 | 27.19 | 27.26 | 10,778,064 | -0.07(-0.26%) |
Nov 18, 2014 | 27.29 | 27.42 | 27.25 | 27.33 | 10,988,301 | +0.12(+0.45%) |
Nov 17, 2014 | 27.04 | 27.26 | 27.02 | 27.21 | 10,863,718 | +0.15(+0.55%) |
Nov 14, 2014 | 27.43 | 27.43 | 26.96 | 27.06 | 12,201,080 | -0.37(-1.35%) |
Nov 13, 2014 | 27.50 | 27.71 | 27.31 | 27.43 | 9,468,753 | +0.07(+0.24%) |
Nov 12, 2014 | 27.29 | 27.43 | 27.01 | 27.37 | 13,588,393 | +0.03(+0.10%) |
Nov 11, 2014 | 27.64 | 27.72 | 27.28 | 27.34 | 9,755,410 | -0.33(-1.18%) |
Nov 10, 2014 | 27.69 | 27.79 | 27.52 | 27.67 | 14,595,206 | +0.00(+0.00%) |
Nov 07, 2014 | 27.49 | 27.67 | 27.33 | 27.67 | 10,592,844 | +0.17(+0.63%) |
Nov 06, 2014 | 27.65 | 27.68 | 27.42 | 27.49 | 8,894,452 | -0.11(-0.38%) |
Nov 05, 2014 | 27.61 | 27.72 | 27.25 | 27.60 | 12,093,453 | +0.18(+0.67%) |
Nov 04, 2014 | 27.19 | 27.53 | 27.19 | 27.42 | 9,934,847 | +0.28(+1.02%) |