Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 29.26 | 29.51 | 29.05 | 29.08 | 14,239,314 | -0.41(-1.40%) |
Jan 29, 2015 | 29.26 | 29.54 | 29.01 | 29.49 | 15,755,696 | +0.06(+0.21%) |
Jan 28, 2015 | 29.77 | 30.09 | 29.42 | 29.43 | 10,056,383 | -0.34(-1.15%) |
Jan 27, 2015 | 29.86 | 29.95 | 29.69 | 29.77 | 10,207,315 | -0.41(-1.37%) |
Jan 26, 2015 | 30.36 | 30.51 | 30.01 | 30.18 | 8,923,472 | -0.30(-0.97%) |
Jan 23, 2015 | 31.03 | 31.03 | 30.46 | 30.48 | 9,092,357 | -0.54(-1.73%) |
Jan 22, 2015 | 30.89 | 31.02 | 30.49 | 31.01 | 7,383,167 | +0.36(+1.18%) |
Jan 21, 2015 | 30.42 | 30.68 | 30.27 | 30.65 | 11,333,240 | +0.11(+0.35%) |
Jan 20, 2015 | 30.78 | 30.90 | 30.28 | 30.54 | 7,487,067 | +0.07(+0.22%) |
Jan 16, 2015 | 30.12 | 30.49 | 29.93 | 30.48 | 9,553,523 | +0.33(+1.09%) |
Jan 15, 2015 | 30.35 | 30.52 | 30.01 | 30.15 | 12,855,746 | -0.00(-0.01%) |
Jan 14, 2015 | 29.86 | 30.24 | 29.76 | 30.15 | 8,559,033 | -0.07(-0.22%) |
Jan 13, 2015 | 30.57 | 30.85 | 29.98 | 30.22 | 9,538,382 | -0.20(-0.66%) |
Jan 12, 2015 | 30.50 | 30.73 | 30.28 | 30.42 | 9,807,008 | -0.29(-0.94%) |
Jan 09, 2015 | 30.78 | 31.14 | 30.58 | 30.71 | 6,838,767 | -0.31(-0.98%) |
Jan 08, 2015 | 30.60 | 31.25 | 30.60 | 31.01 | 9,825,505 | +0.39(+1.27%) |
Jan 07, 2015 | 29.86 | 30.69 | 29.68 | 30.63 | 12,627,600 | +0.93(+3.14%) |
Jan 06, 2015 | 30.01 | 30.24 | 29.53 | 29.69 | 9,295,085 | -0.21(-0.69%) |
Jan 05, 2015 | 30.29 | 30.34 | 29.80 | 29.90 | 11,617,795 | -0.45(-1.49%) |
Jan 02, 2015 | 30.06 | 30.48 | 29.93 | 30.35 | 9,341,710 | +0.38(+1.28%) |
Dec 31, 2014 | 30.55 | 29.97 | 29.97 | 29.97 | 6,089,353 | -0.57(-1.88%) |
Dec 30, 2014 | 30.71 | 30.83 | 30.52 | 30.54 | 4,428,667 | -0.26(-0.86%) |
Dec 29, 2014 | 30.93 | 30.99 | 30.64 | 30.81 | 5,859,544 | -0.22(-0.72%) |
Dec 26, 2014 | 30.93 | 31.11 | 30.88 | 31.03 | 4,167,552 | +0.11(+0.35%) |
Dec 24, 2014 | 31.01 | 30.92 | 30.92 | 30.92 | 2,291,793 | +0.04(+0.13%) |
Dec 23, 2014 | 30.88 | 31.06 | 30.72 | 30.88 | 7,869,445 | +0.07(+0.21%) |
Dec 22, 2014 | 30.73 | 30.97 | 30.56 | 30.82 | 14,986,535 | +0.16(+0.54%) |
Dec 19, 2014 | 30.01 | 30.88 | 29.98 | 30.65 | 17,808,408 | +0.59(+1.97%) |
Dec 18, 2014 | 29.93 | 30.19 | 29.72 | 30.06 | 18,922,116 | +0.48(+1.61%) |
Dec 17, 2014 | 29.64 | 29.72 | 29.33 | 29.58 | 13,599,000 | -0.02(-0.06%) |
Dec 16, 2014 | 30.05 | 30.36 | 29.58 | 29.60 | 13,986,655 | -0.53(-1.77%) |
Dec 15, 2014 | 30.77 | 30.77 | 30.05 | 30.14 | 9,787,395 | -0.46(-1.50%) |
Dec 12, 2014 | 30.99 | 31.23 | 30.60 | 30.60 | 8,617,988 | -0.74(-2.36%) |
Dec 11, 2014 | 31.67 | 31.67 | 31.28 | 31.34 | 7,053,827 | +0.02(+0.05%) |
Dec 10, 2014 | 31.58 | 31.75 | 31.27 | 31.32 | 7,205,020 | -0.37(-1.17%) |
Dec 09, 2014 | 31.28 | 31.80 | 31.14 | 31.69 | 7,722,215 | +0.26(+0.84%) |
Dec 08, 2014 | 31.56 | 31.71 | 31.36 | 31.43 | 8,970,786 | -0.21(-0.68%) |
Dec 05, 2014 | 31.67 | 31.72 | 31.43 | 31.64 | 8,583,689 | +0.07(+0.23%) |
Dec 04, 2014 | 31.66 | 31.77 | 31.48 | 31.57 | 8,753,876 | -0.21(-0.67%) |
Dec 03, 2014 | 31.90 | 32.03 | 31.35 | 31.78 | 11,732,077 | -0.18(-0.57%) |
Dec 02, 2014 | 31.80 | 32.10 | 31.80 | 31.96 | 8,369,677 | -0.07(-0.23%) |
Dec 01, 2014 | 32.21 | 32.27 | 31.92 | 32.03 | 9,720,273 | -0.18(-0.56%) |
Nov 28, 2014 | 32.40 | 32.40 | 32.07 | 32.21 | 6,823,523 | +0.16(+0.51%) |
Nov 26, 2014 | 31.84 | 32.05 | 32.05 | 32.05 | 6,079,812 | +0.20(+0.62%) |
Nov 25, 2014 | 32.03 | 32.09 | 31.79 | 31.85 | 9,850,114 | -0.19(-0.59%) |
Nov 24, 2014 | 32.20 | 32.24 | 31.85 | 32.04 | 7,647,236 | -0.01(-0.03%) |
Nov 21, 2014 | 32.39 | 32.39 | 31.98 | 32.05 | 10,794,579 | +0.06(+0.18%) |
Nov 20, 2014 | 31.89 | 32.07 | 31.76 | 31.99 | 7,563,301 | -0.14(-0.43%) |
Nov 19, 2014 | 31.85 | 32.25 | 31.72 | 32.13 | 9,444,917 | +0.33(+1.05%) |
Nov 18, 2014 | 31.35 | 31.94 | 31.31 | 31.80 | 10,062,464 | +0.27(+0.85%) |
Nov 17, 2014 | 31.36 | 31.55 | 31.22 | 31.53 | 6,659,859 | +0.17(+0.55%) |
Nov 14, 2014 | 31.44 | 31.59 | 31.24 | 31.36 | 7,820,959 | -0.06(-0.18%) |
Nov 13, 2014 | 31.34 | 31.50 | 31.06 | 31.42 | 8,223,261 | +0.25(+0.82%) |
Nov 12, 2014 | 30.98 | 31.22 | 30.79 | 31.16 | 6,827,254 | +0.12(+0.40%) |
Nov 11, 2014 | 31.18 | 31.34 | 31.00 | 31.04 | 5,737,351 | -0.11(-0.34%) |
Nov 10, 2014 | 31.00 | 31.16 | 30.76 | 31.15 | 10,660,638 | +0.12(+0.37%) |
Nov 07, 2014 | 31.10 | 31.20 | 30.77 | 31.03 | 10,712,201 | -0.07(-0.21%) |
Nov 06, 2014 | 30.82 | 31.29 | 30.62 | 31.10 | 15,303,126 | +0.57(+1.86%) |
Nov 05, 2014 | 29.79 | 30.77 | 29.73 | 30.53 | 21,642,884 | +1.74(+6.05%) |
Nov 04, 2014 | 29.17 | 29.20 | 28.72 | 28.79 | 10,233,131 | -0.31(-1.07%) |