Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 30.71 | 30.88 | 30.47 | 30.52 | 2,998,017 | -0.60(-1.94%) |
Jan 29, 2015 | 30.87 | 31.12 | 30.69 | 31.12 | 1,740,048 | +0.63(+2.06%) |
Jan 28, 2015 | 30.82 | 30.97 | 30.43 | 30.49 | 2,827,344 | -0.36(-1.18%) |
Jan 27, 2015 | 30.64 | 31.01 | 30.55 | 30.86 | 1,213,974 | -0.09(-0.28%) |
Jan 26, 2015 | 30.91 | 31.10 | 30.59 | 30.94 | 4,817,823 | -0.10(-0.32%) |
Jan 23, 2015 | 30.63 | 31.36 | 30.59 | 31.04 | 5,768,145 | +0.10(+0.32%) |
Jan 22, 2015 | 30.69 | 31.02 | 30.55 | 30.94 | 3,505,448 | -0.02(-0.06%) |
Jan 21, 2015 | 30.65 | 30.99 | 30.43 | 30.96 | 2,836,071 | +0.07(+0.21%) |
Jan 20, 2015 | 31.12 | 31.17 | 30.59 | 30.90 | 3,686,727 | +0.20(+0.65%) |
Jan 16, 2015 | 30.09 | 30.84 | 30.09 | 30.70 | 6,583,160 | +0.90(+3.02%) |
Jan 15, 2015 | 29.67 | 30.03 | 29.57 | 29.80 | 2,485,618 | +0.13(+0.45%) |
Jan 14, 2015 | 29.61 | 29.93 | 29.57 | 29.67 | 2,690,446 | -0.19(-0.64%) |
Jan 13, 2015 | 30.13 | 30.24 | 29.55 | 29.86 | 2,375,770 | +0.11(+0.38%) |
Jan 12, 2015 | 29.78 | 29.86 | 29.31 | 29.75 | 2,664,590 | +0.25(+0.83%) |
Jan 09, 2015 | 29.90 | 29.92 | 29.17 | 29.50 | 6,174,541 | -0.56(-1.87%) |
Jan 08, 2015 | 29.81 | 30.32 | 29.79 | 30.06 | 7,203,061 | +0.48(+1.61%) |
Jan 07, 2015 | 29.87 | 29.59 | 28.99 | 29.59 | 21,051,094 | -0.28(-0.95%) |
Jan 06, 2015 | 29.24 | 30.45 | 29.03 | 29.87 | 10,181,798 | +0.73(+2.52%) |
Jan 05, 2015 | 29.18 | 29.32 | 28.85 | 29.14 | 6,996,921 | -1.01(-3.34%) |
Jan 02, 2015 | 30.29 | 30.48 | 29.91 | 30.14 | 1,761,029 | -0.06(-0.20%) |
Dec 31, 2014 | 30.33 | 30.20 | 30.20 | 30.20 | 1,320,185 | +0.00(+0.00%) |
Dec 30, 2014 | 30.47 | 30.57 | 30.20 | 30.20 | 2,196,301 | -0.48(-1.58%) |
Dec 29, 2014 | 30.53 | 30.75 | 30.51 | 30.69 | 2,213,524 | +0.13(+0.41%) |
Dec 26, 2014 | 30.59 | 30.72 | 30.47 | 30.56 | 1,046,957 | -0.13(-0.43%) |
Dec 24, 2014 | 30.43 | 30.69 | 30.69 | 30.69 | 654,505 | +0.33(+1.09%) |
Dec 23, 2014 | 30.70 | 30.73 | 30.24 | 30.36 | 2,171,273 | -0.07(-0.24%) |
Dec 22, 2014 | 30.63 | 30.65 | 30.39 | 30.43 | 2,271,755 | -0.28(-0.93%) |
Dec 19, 2014 | 30.47 | 30.73 | 30.18 | 30.72 | 2,677,471 | -0.28(-0.90%) |
Dec 18, 2014 | 30.98 | 31.11 | 30.78 | 31.00 | 6,899,615 | +0.55(+1.81%) |
Dec 17, 2014 | 30.16 | 30.76 | 30.14 | 30.45 | 5,745,165 | +0.40(+1.32%) |
Dec 16, 2014 | 29.35 | 30.51 | 29.33 | 30.05 | 6,185,605 | +0.65(+2.21%) |
Dec 15, 2014 | 29.89 | 29.98 | 29.29 | 29.40 | 7,986,496 | -0.50(-1.68%) |
Dec 12, 2014 | 30.47 | 30.60 | 29.85 | 29.90 | 2,811,014 | -0.70(-2.27%) |
Dec 11, 2014 | 30.69 | 31.02 | 30.57 | 30.60 | 4,059,585 | +0.23(+0.76%) |
Dec 10, 2014 | 30.69 | 30.71 | 30.30 | 30.37 | 1,547,658 | -0.25(-0.82%) |
Dec 09, 2014 | 30.53 | 30.62 | 30.35 | 30.62 | 2,271,015 | -0.30(-0.96%) |
Dec 08, 2014 | 31.02 | 31.12 | 30.82 | 30.92 | 3,189,567 | -0.04(-0.13%) |
Dec 05, 2014 | 30.89 | 30.93 | 30.84 | 30.96 | 4,523,912 | +0.00(+0.00%) |
Dec 04, 2014 | 31.37 | 31.37 | 30.96 | 30.96 | 7,601,906 | -0.90(-2.83%) |
Dec 03, 2014 | 31.80 | 31.94 | 31.73 | 31.86 | 3,479,629 | -0.23(-0.70%) |
Dec 02, 2014 | 31.99 | 32.08 | 31.72 | 32.08 | 2,638,439 | -0.19(-0.57%) |
Dec 01, 2014 | 32.37 | 32.43 | 32.25 | 32.27 | 2,642,544 | +0.29(+0.91%) |
Nov 28, 2014 | 31.89 | 32.10 | 31.88 | 31.98 | 853,950 | +0.13(+0.42%) |
Nov 26, 2014 | 31.61 | 31.84 | 31.84 | 31.84 | 1,765,834 | +0.29(+0.92%) |
Nov 25, 2014 | 31.45 | 31.66 | 31.41 | 31.55 | 2,289,845 | +0.23(+0.72%) |
Nov 24, 2014 | 31.12 | 31.33 | 31.03 | 31.33 | 3,025,816 | +0.11(+0.34%) |
Nov 21, 2014 | 31.27 | 31.36 | 31.00 | 31.22 | 2,389,952 | +0.38(+1.25%) |
Nov 20, 2014 | 30.89 | 31.25 | 30.71 | 30.84 | 8,588,533 | -1.01(-3.16%) |
Nov 19, 2014 | 32.06 | 32.07 | 31.75 | 31.84 | 2,471,634 | -0.18(-0.56%) |
Nov 18, 2014 | 31.77 | 32.17 | 31.75 | 32.02 | 6,903,328 | +0.54(+1.72%) |
Nov 17, 2014 | 31.04 | 31.50 | 31.01 | 31.48 | 6,397,878 | +0.57(+1.84%) |
Nov 14, 2014 | 30.75 | 31.00 | 30.67 | 30.91 | 4,541,324 | +0.10(+0.32%) |
Nov 13, 2014 | 30.83 | 31.06 | 30.74 | 30.81 | 4,852,244 | -0.02(-0.06%) |
Nov 12, 2014 | 30.80 | 31.11 | 30.60 | 30.83 | 6,354,462 | -0.38(-1.23%) |
Nov 11, 2014 | 30.96 | 31.23 | 30.82 | 31.22 | 3,434,542 | +0.63(+2.06%) |
Nov 10, 2014 | 30.52 | 30.74 | 30.43 | 30.59 | 4,745,518 | +0.33(+1.09%) |
Nov 07, 2014 | 29.91 | 30.25 | 29.80 | 30.25 | 5,179,089 | -0.11(-0.37%) |
Nov 06, 2014 | 30.22 | 30.47 | 30.15 | 30.37 | 4,165,636 | +0.11(+0.35%) |
Nov 05, 2014 | 30.24 | 30.35 | 30.06 | 30.26 | 2,815,423 | +0.14(+0.46%) |
Nov 04, 2014 | 30.25 | 30.26 | 29.85 | 30.12 | 2,600,193 | -0.19(-0.63%) |