Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 32.83 | 32.86 | 32.56 | 32.63 | 2,794,054 | -0.52(-1.57%) |
Jan 29, 2015 | 33.07 | 33.16 | 32.86 | 33.15 | 2,493,071 | +0.88(+2.71%) |
Jan 28, 2015 | 32.67 | 32.68 | 32.26 | 32.27 | 1,727,461 | -0.31(-0.96%) |
Jan 27, 2015 | 32.36 | 32.69 | 32.36 | 32.59 | 2,193,961 | +0.23(+0.71%) |
Jan 26, 2015 | 31.55 | 32.38 | 31.81 | 32.36 | 5,716,963 | +0.81(+2.56%) |
Jan 23, 2015 | 31.67 | 31.84 | 31.52 | 31.55 | 1,989,391 | +0.37(+1.19%) |
Jan 22, 2015 | 30.68 | 31.27 | 30.67 | 31.18 | 4,525,761 | +0.00(+0.00%) |
Jan 21, 2015 | 30.78 | 31.21 | 30.67 | 31.18 | 3,400,675 | +0.47(+1.55%) |
Jan 20, 2015 | 30.61 | 30.78 | 30.46 | 30.70 | 2,489,012 | -0.30(-0.98%) |
Jan 16, 2015 | 30.98 | 31.05 | 30.67 | 31.01 | 1,539,711 | +0.36(+1.16%) |
Jan 15, 2015 | 30.37 | 30.81 | 30.37 | 30.65 | 1,553,738 | +0.27(+0.90%) |
Jan 14, 2015 | 30.31 | 30.46 | 30.17 | 30.37 | 1,756,143 | +0.22(+0.74%) |
Jan 13, 2015 | 30.46 | 30.49 | 29.93 | 30.15 | 1,498,845 | +0.13(+0.42%) |
Jan 12, 2015 | 30.01 | 30.14 | 29.77 | 30.03 | 1,515,604 | +0.45(+1.53%) |
Jan 09, 2015 | 29.77 | 29.79 | 29.40 | 29.57 | 1,404,076 | -0.24(-0.82%) |
Jan 08, 2015 | 29.58 | 29.93 | 29.57 | 29.82 | 1,519,871 | +0.54(+1.85%) |
Jan 07, 2015 | 29.02 | 29.31 | 28.94 | 29.28 | 1,437,884 | +0.31(+1.08%) |
Jan 06, 2015 | 29.14 | 29.34 | 28.86 | 28.96 | 1,908,065 | -0.15(-0.51%) |
Jan 05, 2015 | 29.19 | 29.29 | 28.97 | 29.11 | 1,815,108 | -0.56(-1.88%) |
Jan 02, 2015 | 29.88 | 29.94 | 29.57 | 29.67 | 1,223,116 | -0.37(-1.24%) |
Dec 31, 2014 | 30.35 | 30.04 | 30.04 | 30.04 | 585,221 | -0.21(-0.69%) |
Dec 30, 2014 | 30.39 | 30.51 | 30.24 | 30.25 | 1,055,502 | -0.39(-1.26%) |
Dec 29, 2014 | 30.58 | 30.78 | 30.57 | 30.63 | 1,359,901 | -0.19(-0.63%) |
Dec 26, 2014 | 30.85 | 30.98 | 30.82 | 30.83 | 452,660 | +0.04(+0.12%) |
Dec 24, 2014 | 30.75 | 30.79 | 30.79 | 30.79 | 505,584 | +0.07(+0.22%) |
Dec 23, 2014 | 30.66 | 30.81 | 30.57 | 30.72 | 1,353,421 | -0.03(-0.10%) |
Dec 22, 2014 | 30.72 | 30.81 | 30.60 | 30.75 | 1,237,531 | +0.25(+0.83%) |
Dec 19, 2014 | 30.21 | 30.58 | 30.13 | 30.50 | 1,497,511 | -0.20(-0.65%) |
Dec 18, 2014 | 29.98 | 30.70 | 29.98 | 30.70 | 1,086,407 | +0.85(+2.83%) |
Dec 17, 2014 | 29.63 | 30.09 | 29.57 | 29.86 | 1,469,182 | +0.19(+0.65%) |
Dec 16, 2014 | 29.41 | 30.04 | 29.32 | 29.66 | 2,076,318 | +0.25(+0.86%) |
Dec 15, 2014 | 29.99 | 30.09 | 29.31 | 29.41 | 1,512,372 | -0.49(-1.64%) |
Dec 12, 2014 | 30.70 | 30.76 | 29.90 | 29.90 | 2,006,996 | -0.86(-2.80%) |
Dec 11, 2014 | 30.85 | 30.99 | 30.70 | 30.76 | 1,443,546 | -0.06(-0.19%) |
Dec 10, 2014 | 31.09 | 31.11 | 30.78 | 30.82 | 1,349,459 | -0.22(-0.69%) |
Dec 09, 2014 | 31.19 | 31.23 | 30.95 | 31.04 | 1,459,294 | -0.33(-1.04%) |
Dec 08, 2014 | 31.42 | 31.56 | 31.29 | 31.36 | 1,592,266 | -0.12(-0.38%) |
Dec 05, 2014 | 31.55 | 31.55 | 31.37 | 31.48 | 1,522,648 | +0.23(+0.74%) |
Dec 04, 2014 | 31.55 | 31.57 | 31.18 | 31.25 | 1,696,020 | +0.10(+0.31%) |
Dec 03, 2014 | 31.23 | 31.23 | 31.05 | 31.15 | 2,262,328 | -0.21(-0.66%) |
Dec 02, 2014 | 31.51 | 31.52 | 31.27 | 31.36 | 1,061,772 | +0.10(+0.33%) |
Dec 01, 2014 | 31.41 | 31.41 | 31.23 | 31.26 | 1,049,209 | -0.01(-0.05%) |
Nov 28, 2014 | 31.27 | 31.46 | 31.25 | 31.27 | 634,435 | +0.41(+1.32%) |
Nov 26, 2014 | 30.89 | 30.86 | 30.86 | 30.86 | 965,352 | +0.20(+0.65%) |
Nov 25, 2014 | 30.81 | 30.83 | 30.57 | 30.66 | 1,289,655 | -0.20(-0.65%) |
Nov 24, 2014 | 31.00 | 31.01 | 30.82 | 30.86 | 1,507,102 | +0.09(+0.29%) |
Nov 21, 2014 | 30.94 | 31.00 | 30.70 | 30.78 | 1,249,776 | +0.10(+0.31%) |
Nov 20, 2014 | 30.65 | 30.76 | 30.61 | 30.68 | 1,515,740 | +0.01(+0.05%) |
Nov 19, 2014 | 30.60 | 30.76 | 30.46 | 30.66 | 1,208,607 | +0.30(+0.98%) |
Nov 18, 2014 | 30.41 | 30.42 | 30.32 | 30.37 | 1,039,154 | +0.19(+0.61%) |
Nov 17, 2014 | 29.98 | 30.22 | 29.97 | 30.18 | 1,171,285 | -0.03(-0.10%) |
Nov 14, 2014 | 30.06 | 30.25 | 29.98 | 30.21 | 1,378,246 | +0.01(+0.02%) |
Nov 13, 2014 | 30.17 | 30.40 | 30.14 | 30.20 | 1,859,148 | +0.22(+0.74%) |
Nov 12, 2014 | 30.02 | 30.06 | 29.91 | 29.98 | 969,201 | -0.25(-0.83%) |
Nov 11, 2014 | 30.19 | 30.27 | 30.11 | 30.23 | 2,005,838 | +0.30(+1.02%) |
Nov 10, 2014 | 29.97 | 30.02 | 29.84 | 29.93 | 2,270,234 | +0.26(+0.88%) |
Nov 07, 2014 | 29.48 | 29.67 | 29.38 | 29.67 | 2,613,985 | +0.01(+0.05%) |
Nov 06, 2014 | 29.71 | 29.81 | 29.63 | 29.65 | 1,639,232 | -0.01(-0.05%) |
Nov 05, 2014 | 29.65 | 29.73 | 29.51 | 29.67 | 2,621,902 | +0.18(+0.61%) |
Nov 04, 2014 | 29.30 | 29.51 | 29.29 | 29.49 | 6,064,033 | +0.11(+0.38%) |