Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 29.65 | 30.10 | 29.59 | 29.64 | 5,238,345 | -0.35(-1.15%) |
Jan 29, 2015 | 29.69 | 30.01 | 29.44 | 29.99 | 8,839,777 | +0.40(+1.36%) |
Jan 28, 2015 | 30.56 | 30.63 | 29.56 | 29.59 | 7,043,139 | -0.84(-2.75%) |
Jan 27, 2015 | 30.39 | 30.70 | 30.24 | 30.43 | 3,503,020 | -0.35(-1.15%) |
Jan 26, 2015 | 30.41 | 30.84 | 30.16 | 30.78 | 3,139,788 | +0.28(+0.92%) |
Jan 23, 2015 | 30.71 | 30.95 | 30.37 | 30.50 | 5,031,696 | -0.31(-1.02%) |
Jan 22, 2015 | 29.85 | 30.90 | 29.77 | 30.81 | 7,618,161 | +1.33(+4.50%) |
Jan 21, 2015 | 29.64 | 29.86 | 29.41 | 29.48 | 8,072,091 | -0.13(-0.43%) |
Jan 20, 2015 | 29.81 | 30.06 | 29.43 | 29.61 | 6,647,464 | -0.26(-0.86%) |
Jan 16, 2015 | 29.42 | 29.92 | 29.24 | 29.87 | 6,034,124 | +0.47(+1.61%) |
Jan 15, 2015 | 29.79 | 29.81 | 29.26 | 29.40 | 9,059,689 | -0.35(-1.19%) |
Jan 14, 2015 | 29.70 | 29.90 | 29.28 | 29.75 | 7,956,070 | -0.42(-1.39%) |
Jan 13, 2015 | 30.34 | 30.88 | 29.93 | 30.17 | 10,064,310 | -0.14(-0.45%) |
Jan 12, 2015 | 30.54 | 30.69 | 30.20 | 30.30 | 6,375,134 | -0.32(-1.05%) |
Jan 09, 2015 | 31.62 | 31.65 | 30.63 | 30.63 | 3,814,014 | -0.92(-2.91%) |
Jan 08, 2015 | 31.13 | 31.57 | 31.13 | 31.54 | 3,320,262 | +0.67(+2.16%) |
Jan 07, 2015 | 30.88 | 31.16 | 30.68 | 30.88 | 5,405,787 | +0.17(+0.55%) |
Jan 06, 2015 | 31.45 | 31.66 | 30.63 | 30.71 | 7,298,871 | -0.75(-2.38%) |
Jan 05, 2015 | 32.21 | 32.26 | 31.45 | 31.45 | 5,053,683 | -0.90(-2.78%) |
Jan 02, 2015 | 33.02 | 33.03 | 32.03 | 32.36 | 4,133,338 | -0.39(-1.18%) |
Dec 31, 2014 | 33.24 | 32.74 | 32.74 | 32.74 | 3,083,263 | -0.35(-1.07%) |
Dec 30, 2014 | 33.07 | 33.25 | 32.86 | 33.10 | 2,460,112 | -0.03(-0.10%) |
Dec 29, 2014 | 32.92 | 33.33 | 32.77 | 33.13 | 4,350,511 | +0.32(+0.98%) |
Dec 26, 2014 | 32.83 | 32.95 | 32.69 | 32.81 | 943,064 | +0.10(+0.30%) |
Dec 24, 2014 | 32.72 | 32.71 | 32.71 | 32.71 | 894,250 | -0.06(-0.20%) |
Dec 23, 2014 | 32.58 | 32.92 | 32.41 | 32.77 | 2,093,919 | +0.29(+0.89%) |
Dec 22, 2014 | 32.36 | 32.48 | 32.19 | 32.48 | 2,969,087 | +0.19(+0.57%) |
Dec 19, 2014 | 32.50 | 32.50 | 32.15 | 32.30 | 3,610,748 | -0.16(-0.50%) |
Dec 18, 2014 | 32.07 | 32.46 | 32.07 | 32.46 | 4,807,172 | +0.58(+1.83%) |
Dec 17, 2014 | 31.16 | 31.88 | 31.00 | 31.88 | 8,918,659 | +0.78(+2.52%) |
Dec 16, 2014 | 30.89 | 31.52 | 30.76 | 31.09 | 7,904,322 | +0.06(+0.21%) |
Dec 15, 2014 | 31.52 | 31.62 | 30.92 | 31.03 | 8,133,291 | -0.27(-0.87%) |
Dec 12, 2014 | 31.50 | 31.68 | 31.23 | 31.30 | 6,516,166 | -0.43(-1.36%) |
Dec 11, 2014 | 31.65 | 32.04 | 31.65 | 31.73 | 3,480,701 | +0.14(+0.46%) |
Dec 10, 2014 | 32.62 | 32.68 | 31.59 | 31.59 | 6,829,684 | -1.09(-3.33%) |
Dec 09, 2014 | 32.03 | 32.69 | 31.87 | 32.68 | 4,986,346 | +0.32(+0.99%) |
Dec 08, 2014 | 32.40 | 32.77 | 32.18 | 32.36 | 6,534,071 | -0.12(-0.37%) |
Dec 05, 2014 | 32.10 | 32.60 | 32.07 | 32.48 | 7,221,098 | +0.63(+1.99%) |
Dec 04, 2014 | 31.82 | 31.88 | 31.64 | 31.84 | 1,519,029 | -0.06(-0.20%) |
Dec 03, 2014 | 31.40 | 31.94 | 31.36 | 31.91 | 5,739,795 | +0.44(+1.40%) |
Dec 02, 2014 | 31.15 | 31.72 | 31.15 | 31.47 | 3,145,289 | +0.38(+1.24%) |
Dec 01, 2014 | 31.61 | 31.79 | 30.96 | 31.08 | 8,213,325 | -0.66(-2.07%) |
Nov 28, 2014 | 32.41 | 32.50 | 31.68 | 31.74 | 3,089,495 | -0.63(-1.95%) |
Nov 26, 2014 | 32.30 | 32.37 | 32.37 | 32.37 | 1,979,973 | +0.02(+0.07%) |
Nov 25, 2014 | 32.26 | 32.38 | 31.95 | 32.35 | 2,351,424 | +0.09(+0.27%) |
Nov 24, 2014 | 31.96 | 32.28 | 31.88 | 32.26 | 3,468,730 | +0.42(+1.31%) |
Nov 21, 2014 | 32.56 | 32.60 | 31.77 | 31.84 | 3,676,963 | -0.30(-0.95%) |
Nov 20, 2014 | 31.74 | 32.15 | 31.71 | 32.15 | 2,062,815 | +0.26(+0.80%) |
Nov 19, 2014 | 32.26 | 32.26 | 31.64 | 31.89 | 3,350,124 | -0.32(-0.99%) |
Nov 18, 2014 | 32.18 | 32.39 | 32.16 | 32.21 | 1,052,978 | +0.03(+0.10%) |
Nov 17, 2014 | 32.34 | 32.42 | 32.12 | 32.18 | 2,014,142 | -0.26(-0.79%) |
Nov 14, 2014 | 32.45 | 32.68 | 32.33 | 32.44 | 2,708,198 | -0.10(-0.32%) |
Nov 13, 2014 | 32.82 | 32.91 | 32.51 | 32.54 | 2,765,926 | -0.38(-1.14%) |
Nov 12, 2014 | 32.38 | 32.96 | 32.38 | 32.92 | 3,276,217 | +0.49(+1.51%) |
Nov 11, 2014 | 32.54 | 32.55 | 32.36 | 32.43 | 1,123,767 | -0.09(-0.27%) |
Nov 10, 2014 | 32.32 | 32.60 | 32.29 | 32.52 | 2,185,250 | +0.17(+0.52%) |
Nov 07, 2014 | 32.28 | 32.38 | 32.11 | 32.35 | 3,355,283 | +0.03(+0.10%) |
Nov 06, 2014 | 32.17 | 32.33 | 31.99 | 32.32 | 3,001,829 | +0.22(+0.70%) |
Nov 05, 2014 | 32.10 | 32.19 | 31.87 | 32.09 | 2,614,732 | +0.22(+0.70%) |
Nov 04, 2014 | 31.78 | 31.96 | 31.56 | 31.87 | 5,701,470 | -0.14(-0.43%) |