Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 32.02 | 32.04 | 31.76 | 31.82 | 2,865,206 | -0.51(-1.57%) |
Jan 29, 2015 | 32.25 | 32.34 | 32.04 | 32.33 | 2,556,559 | +0.85(+2.71%) |
Jan 28, 2015 | 31.86 | 31.87 | 31.46 | 31.47 | 1,771,452 | -0.30(-0.96%) |
Jan 27, 2015 | 31.56 | 31.88 | 31.56 | 31.78 | 2,249,832 | +0.22(+0.71%) |
Jan 26, 2015 | 30.76 | 31.57 | 31.02 | 31.55 | 5,862,550 | +0.79(+2.56%) |
Jan 23, 2015 | 30.88 | 31.05 | 30.74 | 30.76 | 2,040,052 | +0.36(+1.19%) |
Jan 22, 2015 | 29.92 | 30.49 | 29.91 | 30.40 | 4,641,013 | +0.00(+0.00%) |
Jan 21, 2015 | 30.02 | 30.43 | 29.91 | 30.40 | 3,487,276 | +0.46(+1.55%) |
Jan 20, 2015 | 29.85 | 30.02 | 29.71 | 29.94 | 2,552,397 | -0.30(-0.98%) |
Jan 16, 2015 | 30.21 | 30.28 | 29.91 | 30.24 | 1,578,920 | +0.35(+1.16%) |
Jan 15, 2015 | 29.62 | 30.04 | 29.62 | 29.89 | 1,593,305 | +0.27(+0.90%) |
Jan 14, 2015 | 29.56 | 29.71 | 29.42 | 29.62 | 1,800,864 | +0.22(+0.74%) |
Jan 13, 2015 | 29.70 | 29.74 | 29.19 | 29.40 | 1,537,014 | +0.12(+0.42%) |
Jan 12, 2015 | 29.27 | 29.40 | 29.03 | 29.28 | 1,554,200 | +0.44(+1.53%) |
Jan 09, 2015 | 29.03 | 29.05 | 28.67 | 28.84 | 1,439,832 | -0.24(-0.82%) |
Jan 08, 2015 | 28.85 | 29.19 | 28.84 | 29.08 | 1,558,576 | +0.53(+1.85%) |
Jan 07, 2015 | 28.30 | 28.59 | 28.22 | 28.55 | 1,474,500 | +0.30(+1.08%) |
Jan 06, 2015 | 28.41 | 28.61 | 28.14 | 28.25 | 1,956,655 | -0.14(-0.51%) |
Jan 05, 2015 | 28.47 | 28.56 | 28.25 | 28.39 | 1,861,331 | -0.54(-1.88%) |
Jan 02, 2015 | 29.14 | 29.20 | 28.84 | 28.93 | 1,254,263 | -0.36(-1.24%) |
Dec 31, 2014 | 29.60 | 29.29 | 29.29 | 29.29 | 600,124 | -0.20(-0.69%) |
Dec 30, 2014 | 29.63 | 29.75 | 29.49 | 29.50 | 1,082,381 | -0.38(-1.26%) |
Dec 29, 2014 | 29.82 | 30.01 | 29.81 | 29.87 | 1,394,532 | -0.19(-0.63%) |
Dec 26, 2014 | 30.08 | 30.21 | 30.05 | 30.06 | 464,188 | +0.04(+0.12%) |
Dec 24, 2014 | 29.98 | 30.03 | 30.03 | 30.03 | 518,459 | +0.07(+0.22%) |
Dec 23, 2014 | 29.90 | 30.04 | 29.81 | 29.96 | 1,387,886 | -0.03(-0.10%) |
Dec 22, 2014 | 29.95 | 30.05 | 29.84 | 29.99 | 1,269,046 | +0.25(+0.83%) |
Dec 19, 2014 | 29.46 | 29.82 | 29.38 | 29.74 | 1,535,646 | -0.20(-0.65%) |
Dec 18, 2014 | 29.24 | 29.94 | 29.24 | 29.94 | 1,114,073 | +0.82(+2.83%) |
Dec 17, 2014 | 28.89 | 29.34 | 28.84 | 29.11 | 1,506,596 | +0.19(+0.65%) |
Dec 16, 2014 | 28.68 | 29.29 | 28.59 | 28.93 | 2,129,193 | +0.25(+0.86%) |
Dec 15, 2014 | 29.24 | 29.34 | 28.59 | 28.68 | 1,550,886 | -0.48(-1.64%) |
Dec 12, 2014 | 29.94 | 30.00 | 29.16 | 29.16 | 2,058,105 | -0.84(-2.80%) |
Dec 11, 2014 | 30.08 | 30.22 | 29.94 | 30.00 | 1,480,307 | -0.06(-0.19%) |
Dec 10, 2014 | 30.32 | 30.34 | 30.01 | 30.05 | 1,383,824 | -0.21(-0.69%) |
Dec 09, 2014 | 30.42 | 30.45 | 30.18 | 30.26 | 1,496,456 | -0.32(-1.04%) |
Dec 08, 2014 | 30.64 | 30.78 | 30.51 | 30.58 | 1,632,814 | -0.12(-0.38%) |
Dec 05, 2014 | 30.77 | 30.77 | 30.59 | 30.70 | 1,561,424 | +0.22(+0.74%) |
Dec 04, 2014 | 30.77 | 30.79 | 30.40 | 30.47 | 1,739,210 | +0.09(+0.31%) |
Dec 03, 2014 | 30.45 | 30.45 | 30.28 | 30.38 | 2,319,940 | -0.20(-0.66%) |
Dec 02, 2014 | 30.73 | 30.74 | 30.50 | 30.58 | 1,088,811 | +0.10(+0.33%) |
Dec 01, 2014 | 30.63 | 30.63 | 30.45 | 30.48 | 1,075,928 | -0.01(-0.05%) |
Nov 28, 2014 | 30.50 | 30.68 | 30.47 | 30.50 | 650,591 | +0.40(+1.32%) |
Nov 26, 2014 | 30.13 | 30.10 | 30.10 | 30.10 | 989,936 | +0.20(+0.65%) |
Nov 25, 2014 | 30.04 | 30.06 | 29.82 | 29.90 | 1,322,497 | -0.20(-0.65%) |
Nov 24, 2014 | 30.23 | 30.24 | 30.05 | 30.10 | 1,545,482 | +0.09(+0.29%) |
Nov 21, 2014 | 30.17 | 30.23 | 29.94 | 30.01 | 1,281,602 | +0.09(+0.31%) |
Nov 20, 2014 | 29.89 | 30.00 | 29.85 | 29.92 | 1,554,339 | +0.01(+0.05%) |
Nov 19, 2014 | 29.84 | 30.00 | 29.70 | 29.90 | 1,239,385 | +0.29(+0.98%) |
Nov 18, 2014 | 29.66 | 29.66 | 29.57 | 29.61 | 1,065,617 | +0.18(+0.61%) |
Nov 17, 2014 | 29.24 | 29.47 | 29.22 | 29.43 | 1,201,113 | -0.03(-0.10%) |
Nov 14, 2014 | 29.31 | 29.50 | 29.23 | 29.46 | 1,413,344 | +0.01(+0.02%) |
Nov 13, 2014 | 29.42 | 29.65 | 29.39 | 29.45 | 1,906,492 | +0.22(+0.74%) |
Nov 12, 2014 | 29.27 | 29.32 | 29.17 | 29.24 | 993,882 | -0.25(-0.83%) |
Nov 11, 2014 | 29.44 | 29.52 | 29.37 | 29.48 | 2,056,918 | +0.30(+1.02%) |
Nov 10, 2014 | 29.23 | 29.27 | 29.10 | 29.19 | 2,328,047 | +0.25(+0.88%) |
Nov 07, 2014 | 28.74 | 28.93 | 28.65 | 28.93 | 2,680,552 | +0.01(+0.05%) |
Nov 06, 2014 | 28.97 | 29.07 | 28.89 | 28.92 | 1,680,976 | -0.01(-0.05%) |
Nov 05, 2014 | 28.91 | 28.99 | 28.78 | 28.93 | 2,688,670 | +0.18(+0.61%) |
Nov 04, 2014 | 28.58 | 28.78 | 28.56 | 28.76 | 6,218,504 | +0.11(+0.38%) |