Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 30.02 | 30.21 | 29.42 | 29.45 | 6,645,529 | -0.79(-2.62%) |
Jan 29, 2015 | 30.22 | 30.45 | 29.93 | 30.24 | 5,571,716 | +0.00(+0.00%) |
Jan 28, 2015 | 30.58 | 30.68 | 30.17 | 30.24 | 4,438,519 | -0.21(-0.70%) |
Jan 27, 2015 | 30.04 | 30.54 | 29.93 | 30.45 | 3,113,217 | +0.16(+0.54%) |
Jan 26, 2015 | 30.08 | 30.40 | 29.94 | 30.29 | 2,711,076 | +0.12(+0.40%) |
Jan 23, 2015 | 30.11 | 30.37 | 30.09 | 30.17 | 3,131,120 | +0.06(+0.21%) |
Jan 22, 2015 | 29.50 | 30.20 | 29.46 | 30.10 | 3,504,477 | +0.65(+2.21%) |
Jan 21, 2015 | 28.87 | 29.53 | 28.82 | 29.45 | 4,293,356 | +0.56(+1.93%) |
Jan 20, 2015 | 29.09 | 29.29 | 28.58 | 28.89 | 5,710,512 | -0.06(-0.20%) |
Jan 16, 2015 | 28.61 | 28.97 | 28.08 | 28.95 | 8,658,473 | +0.14(+0.47%) |
Jan 15, 2015 | 29.65 | 29.81 | 28.78 | 28.82 | 5,728,423 | -0.70(-2.37%) |
Jan 14, 2015 | 29.39 | 29.74 | 29.24 | 29.52 | 4,870,355 | -0.21(-0.72%) |
Jan 13, 2015 | 30.29 | 30.58 | 29.68 | 29.73 | 4,721,335 | -0.47(-1.56%) |
Jan 12, 2015 | 30.19 | 30.31 | 30.01 | 30.20 | 3,894,992 | +0.16(+0.55%) |
Jan 09, 2015 | 30.72 | 30.73 | 29.94 | 30.04 | 5,343,258 | -0.77(-2.51%) |
Jan 08, 2015 | 31.31 | 31.35 | 30.55 | 30.81 | 10,872,041 | -0.36(-1.15%) |
Jan 07, 2015 | 30.22 | 31.20 | 29.96 | 31.17 | 7,274,242 | +1.44(+4.83%) |
Jan 06, 2015 | 30.12 | 30.40 | 29.47 | 29.73 | 5,941,311 | -0.40(-1.33%) |
Jan 05, 2015 | 30.35 | 30.50 | 29.95 | 30.13 | 5,875,725 | +0.19(+0.64%) |
Jan 02, 2015 | 30.13 | 30.22 | 29.74 | 29.94 | 4,314,037 | -0.01(-0.02%) |
Dec 31, 2014 | 29.87 | 29.95 | 29.95 | 29.95 | 3,936,984 | +0.11(+0.38%) |
Dec 30, 2014 | 29.79 | 29.87 | 29.66 | 29.83 | 3,159,683 | +0.05(+0.17%) |
Dec 29, 2014 | 29.48 | 29.90 | 29.46 | 29.78 | 4,186,193 | +0.33(+1.11%) |
Dec 26, 2014 | 29.68 | 29.84 | 29.44 | 29.45 | 2,441,578 | -0.03(-0.10%) |
Dec 24, 2014 | 29.55 | 29.48 | 29.48 | 29.48 | 1,048,193 | +0.06(+0.22%) |
Dec 23, 2014 | 29.35 | 29.72 | 29.32 | 29.42 | 2,775,622 | +0.20(+0.68%) |
Dec 22, 2014 | 29.28 | 29.49 | 29.02 | 29.22 | 3,054,017 | +0.05(+0.17%) |
Dec 19, 2014 | 29.13 | 29.28 | 28.84 | 29.17 | 5,286,616 | +0.01(+0.02%) |
Dec 18, 2014 | 29.16 | 29.19 | 28.67 | 29.16 | 4,080,636 | +0.43(+1.48%) |
Dec 17, 2014 | 28.47 | 28.79 | 28.24 | 28.74 | 3,307,460 | +0.36(+1.25%) |
Dec 16, 2014 | 28.75 | 28.96 | 28.37 | 28.38 | 4,586,206 | -0.41(-1.41%) |
Dec 15, 2014 | 28.47 | 28.99 | 28.37 | 28.79 | 5,577,492 | +0.41(+1.45%) |
Dec 12, 2014 | 28.18 | 28.70 | 28.12 | 28.37 | 4,317,723 | +0.01(+0.03%) |
Dec 11, 2014 | 28.13 | 28.77 | 28.10 | 28.37 | 5,377,420 | +0.48(+1.71%) |
Dec 10, 2014 | 28.45 | 28.91 | 27.83 | 27.89 | 5,647,495 | -0.71(-2.49%) |
Dec 09, 2014 | 28.20 | 28.69 | 28.20 | 28.60 | 4,609,306 | +0.11(+0.37%) |
Dec 08, 2014 | 28.91 | 29.01 | 28.45 | 28.49 | 4,898,939 | -0.48(-1.64%) |
Dec 05, 2014 | 29.74 | 29.83 | 28.74 | 28.97 | 9,250,596 | +0.13(+0.44%) |
Dec 04, 2014 | 28.80 | 29.01 | 28.46 | 28.84 | 7,392,535 | -0.03(-0.10%) |
Dec 03, 2014 | 28.35 | 29.00 | 28.20 | 28.87 | 6,028,448 | +0.53(+1.88%) |
Dec 02, 2014 | 28.08 | 28.52 | 28.03 | 28.34 | 5,309,926 | +0.30(+1.06%) |
Dec 01, 2014 | 27.94 | 28.07 | 27.69 | 28.04 | 6,544,336 | -0.12(-0.43%) |
Nov 28, 2014 | 28.15 | 28.68 | 28.07 | 28.16 | 3,624,243 | +0.18(+0.66%) |
Nov 26, 2014 | 28.15 | 27.98 | 27.98 | 27.98 | 3,711,990 | -0.16(-0.56%) |
Nov 25, 2014 | 28.69 | 28.89 | 28.02 | 28.13 | 7,415,876 | -0.46(-1.62%) |
Nov 24, 2014 | 27.34 | 28.70 | 27.30 | 28.59 | 12,980,418 | +1.24(+4.55%) |
Nov 21, 2014 | 27.67 | 27.67 | 26.68 | 27.35 | 23,261,514 | -1.19(-4.19%) |
Nov 20, 2014 | 27.99 | 28.67 | 27.99 | 28.54 | 8,970,117 | +0.43(+1.52%) |
Nov 19, 2014 | 28.03 | 28.20 | 27.83 | 28.12 | 4,538,042 | +0.14(+0.48%) |
Nov 18, 2014 | 27.83 | 28.09 | 27.77 | 27.98 | 3,392,542 | +0.06(+0.20%) |
Nov 17, 2014 | 28.09 | 28.30 | 27.90 | 27.93 | 4,342,813 | -0.17(-0.61%) |
Nov 14, 2014 | 27.81 | 28.12 | 27.80 | 28.10 | 4,047,468 | +0.19(+0.69%) |
Nov 13, 2014 | 27.90 | 28.02 | 27.64 | 27.90 | 5,318,255 | +0.04(+0.13%) |
Nov 12, 2014 | 27.63 | 27.94 | 27.50 | 27.87 | 4,518,549 | +0.26(+0.95%) |
Nov 11, 2014 | 27.44 | 27.68 | 27.40 | 27.61 | 3,185,951 | +0.18(+0.67%) |
Nov 10, 2014 | 27.53 | 27.70 | 27.31 | 27.42 | 4,569,638 | -0.19(-0.70%) |
Nov 07, 2014 | 27.38 | 27.78 | 26.99 | 27.61 | 7,442,480 | +0.66(+2.45%) |
Nov 06, 2014 | 26.55 | 27.00 | 26.44 | 26.95 | 7,584,636 | +0.46(+1.75%) |
Nov 05, 2014 | 26.84 | 26.84 | 26.38 | 26.49 | 8,784,680 | -0.05(-0.19%) |
Nov 04, 2014 | 26.72 | 26.87 | 26.50 | 26.54 | 5,828,194 | -0.25(-0.93%) |