Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 31.97 | 32.18 | 31.83 | 31.98 | 195,588 | -0.26(-0.80%) |
Jan 29, 2015 | 32.24 | 32.28 | 31.99 | 32.24 | 195,478 | +0.03(+0.11%) |
Jan 28, 2015 | 32.40 | 32.55 | 32.20 | 32.20 | 176,380 | +0.00(+0.00%) |
Jan 27, 2015 | 32.28 | 32.31 | 32.08 | 32.20 | 147,618 | -0.03(-0.08%) |
Jan 26, 2015 | 31.94 | 32.29 | 31.88 | 32.23 | 74,426 | +0.38(+1.19%) |
Jan 23, 2015 | 31.59 | 32.00 | 31.58 | 31.85 | 115,022 | +0.56(+1.79%) |
Jan 22, 2015 | 31.20 | 31.39 | 31.00 | 31.29 | 332,208 | -0.74(-2.32%) |
Jan 21, 2015 | 32.27 | 32.27 | 31.84 | 32.03 | 282,371 | -0.69(-2.11%) |
Jan 20, 2015 | 32.89 | 32.93 | 32.62 | 32.72 | 112,429 | +0.31(+0.96%) |
Jan 16, 2015 | 31.89 | 32.45 | 31.74 | 32.41 | 154,547 | +0.55(+1.73%) |
Jan 15, 2015 | 31.89 | 32.04 | 31.81 | 31.86 | 103,415 | -0.34(-1.04%) |
Jan 14, 2015 | 32.07 | 32.29 | 32.03 | 32.19 | 151,032 | +0.46(+1.44%) |
Jan 13, 2015 | 31.68 | 31.99 | 31.58 | 31.74 | 87,219 | -0.16(-0.49%) |
Jan 12, 2015 | 31.88 | 31.99 | 31.67 | 31.89 | 122,009 | +0.13(+0.41%) |
Jan 09, 2015 | 32.18 | 32.20 | 31.62 | 31.76 | 93,921 | -0.29(-0.91%) |
Jan 08, 2015 | 31.67 | 32.20 | 31.65 | 32.06 | 206,731 | +1.05(+3.39%) |
Jan 07, 2015 | 30.99 | 31.14 | 30.79 | 31.00 | 286,789 | -0.25(-0.80%) |
Jan 06, 2015 | 31.64 | 31.81 | 31.22 | 31.25 | 189,974 | -0.18(-0.58%) |
Jan 05, 2015 | 31.88 | 31.93 | 31.33 | 31.43 | 126,127 | -0.08(-0.25%) |
Jan 02, 2015 | 31.54 | 31.63 | 31.36 | 31.51 | 141,763 | -0.51(-1.59%) |
Dec 31, 2014 | 32.18 | 32.02 | 32.02 | 32.02 | 75,159 | -0.27(-0.83%) |
Dec 30, 2014 | 32.40 | 32.40 | 32.10 | 32.29 | 52,539 | +0.09(+0.29%) |
Dec 29, 2014 | 32.35 | 32.40 | 32.12 | 32.19 | 114,652 | +0.08(+0.24%) |
Dec 26, 2014 | 32.06 | 32.34 | 32.06 | 32.12 | 62,818 | -0.13(-0.40%) |
Dec 24, 2014 | 32.16 | 32.25 | 32.25 | 32.25 | 24,937 | +0.13(+0.40%) |
Dec 23, 2014 | 32.35 | 32.35 | 32.00 | 32.12 | 101,747 | -0.33(-1.01%) |
Dec 22, 2014 | 32.31 | 32.52 | 32.31 | 32.44 | 234,151 | +0.55(+1.73%) |
Dec 19, 2014 | 31.81 | 32.10 | 31.79 | 31.89 | 228,053 | +0.09(+0.30%) |
Dec 18, 2014 | 31.42 | 31.82 | 31.37 | 31.80 | 228,116 | +0.19(+0.60%) |
Dec 17, 2014 | 31.67 | 31.86 | 31.44 | 31.61 | 149,358 | -0.36(-1.13%) |
Dec 16, 2014 | 31.61 | 32.19 | 31.56 | 31.97 | 201,866 | +0.59(+1.90%) |
Dec 15, 2014 | 31.93 | 31.93 | 31.19 | 31.37 | 280,763 | -0.21(-0.66%) |
Dec 12, 2014 | 32.04 | 32.12 | 31.55 | 31.58 | 131,228 | -0.54(-1.69%) |
Dec 11, 2014 | 32.19 | 32.25 | 32.07 | 32.12 | 155,982 | +0.41(+1.30%) |
Dec 10, 2014 | 31.74 | 31.88 | 31.69 | 31.71 | 151,299 | -0.09(-0.27%) |
Dec 09, 2014 | 31.85 | 31.93 | 31.66 | 31.80 | 183,742 | +0.07(+0.22%) |
Dec 08, 2014 | 31.65 | 31.92 | 31.65 | 31.73 | 147,614 | +0.31(+0.99%) |
Dec 05, 2014 | 31.39 | 31.56 | 31.24 | 31.42 | 149,927 | -0.17(-0.55%) |
Dec 04, 2014 | 31.72 | 31.82 | 31.55 | 31.59 | 124,250 | +0.03(+0.08%) |
Dec 03, 2014 | 31.63 | 31.69 | 31.56 | 31.56 | 102,224 | -0.05(-0.16%) |
Dec 02, 2014 | 31.83 | 31.91 | 31.59 | 31.62 | 113,594 | -0.48(-1.50%) |
Dec 01, 2014 | 32.28 | 32.31 | 32.07 | 32.10 | 126,057 | +0.28(+0.89%) |
Nov 28, 2014 | 31.79 | 31.87 | 31.73 | 31.81 | 100,447 | -0.24(-0.75%) |
Nov 26, 2014 | 32.03 | 32.06 | 32.06 | 32.06 | 74,811 | +0.18(+0.57%) |
Nov 25, 2014 | 31.68 | 31.91 | 31.67 | 31.87 | 101,375 | +0.35(+1.12%) |
Nov 24, 2014 | 31.39 | 31.56 | 31.39 | 31.52 | 144,362 | +0.34(+1.11%) |
Nov 21, 2014 | 31.43 | 31.47 | 31.17 | 31.18 | 152,776 | -0.33(-1.04%) |
Nov 20, 2014 | 31.43 | 31.61 | 31.31 | 31.50 | 126,705 | +0.18(+0.58%) |
Nov 19, 2014 | 31.49 | 31.50 | 31.27 | 31.32 | 197,485 | -0.29(-0.93%) |
Nov 18, 2014 | 31.53 | 31.66 | 31.45 | 31.62 | 131,555 | +0.49(+1.58%) |
Nov 17, 2014 | 31.12 | 31.32 | 31.12 | 31.12 | 107,470 | -0.10(-0.33%) |
Nov 14, 2014 | 31.19 | 31.37 | 31.12 | 31.23 | 183,923 | -0.17(-0.55%) |
Nov 13, 2014 | 31.22 | 31.52 | 31.19 | 31.40 | 259,835 | +0.16(+0.50%) |
Nov 12, 2014 | 31.20 | 31.34 | 31.17 | 31.25 | 57,930 | -0.12(-0.38%) |
Nov 11, 2014 | 31.28 | 31.40 | 31.24 | 31.37 | 102,909 | +0.08(+0.25%) |
Nov 10, 2014 | 31.20 | 31.36 | 31.09 | 31.29 | 150,535 | +0.68(+2.23%) |
Nov 07, 2014 | 30.37 | 30.68 | 30.18 | 30.61 | 201,227 | -0.62(-1.99%) |
Nov 06, 2014 | 31.24 | 31.37 | 31.10 | 31.23 | 95,869 | -0.24(-0.77%) |
Nov 05, 2014 | 31.61 | 31.63 | 31.38 | 31.47 | 97,045 | +0.08(+0.25%) |
Nov 04, 2014 | 31.28 | 31.51 | 31.22 | 31.39 | 96,542 | -0.06(-0.19%) |