Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 30.88 | 30.95 | 30.35 | 30.39 | 26,001,746 | -0.69(-2.21%) |
Jan 29, 2015 | 30.83 | 31.11 | 30.61 | 31.08 | 18,502,272 | +0.13(+0.43%) |
Jan 28, 2015 | 31.44 | 31.59 | 30.93 | 30.94 | 19,343,118 | -0.35(-1.11%) |
Jan 27, 2015 | 31.40 | 31.48 | 31.11 | 31.29 | 20,691,724 | -0.45(-1.42%) |
Jan 26, 2015 | 31.87 | 31.91 | 31.62 | 31.74 | 15,107,325 | -0.23(-0.72%) |
Jan 23, 2015 | 32.18 | 32.29 | 31.87 | 31.97 | 16,741,031 | -0.35(-1.07%) |
Jan 22, 2015 | 32.01 | 32.35 | 31.80 | 32.32 | 19,926,458 | +0.31(+0.97%) |
Jan 21, 2015 | 31.66 | 32.06 | 31.56 | 32.01 | 14,522,866 | +0.15(+0.46%) |
Jan 20, 2015 | 31.52 | 31.98 | 31.45 | 31.86 | 23,031,790 | +0.46(+1.48%) |
Jan 16, 2015 | 31.27 | 31.44 | 31.18 | 31.39 | 20,476,146 | +0.11(+0.35%) |
Jan 15, 2015 | 31.42 | 31.64 | 31.13 | 31.28 | 15,163,263 | -0.13(-0.42%) |
Jan 14, 2015 | 31.06 | 31.45 | 31.05 | 31.42 | 18,217,552 | -0.05(-0.16%) |
Jan 13, 2015 | 31.62 | 31.92 | 31.34 | 31.47 | 16,972,672 | -0.01(-0.02%) |
Jan 12, 2015 | 31.79 | 31.89 | 31.34 | 31.48 | 15,464,754 | -0.29(-0.91%) |
Jan 09, 2015 | 32.09 | 32.15 | 31.70 | 31.76 | 17,250,162 | -0.35(-1.10%) |
Jan 08, 2015 | 31.87 | 32.16 | 31.82 | 32.12 | 29,456,134 | +0.38(+1.21%) |
Jan 07, 2015 | 31.59 | 31.82 | 31.43 | 31.73 | 18,169,136 | +0.39(+1.25%) |
Jan 06, 2015 | 31.31 | 31.70 | 31.18 | 31.34 | 22,891,058 | +0.24(+0.76%) |
Jan 05, 2015 | 31.51 | 31.72 | 31.06 | 31.11 | 35,585,576 | +0.00(+0.00%) |
Jan 02, 2015 | 31.20 | 31.30 | 30.86 | 31.11 | 13,440,121 | -0.06(-0.19%) |
Dec 31, 2014 | 31.68 | 31.17 | 31.17 | 31.17 | 12,692,879 | -0.40(-1.26%) |
Dec 30, 2014 | 31.55 | 31.73 | 31.48 | 31.56 | 12,493,093 | -0.07(-0.23%) |
Dec 29, 2014 | 31.59 | 31.79 | 31.36 | 31.64 | 11,778,468 | -0.07(-0.23%) |
Dec 26, 2014 | 31.72 | 31.96 | 31.69 | 31.71 | 8,760,699 | +0.01(+0.05%) |
Dec 24, 2014 | 31.82 | 31.70 | 31.70 | 31.70 | 8,678,085 | -0.02(-0.07%) |
Dec 23, 2014 | 31.40 | 31.84 | 31.35 | 31.72 | 18,167,994 | +0.46(+1.46%) |
Dec 22, 2014 | 31.11 | 31.33 | 31.07 | 31.26 | 15,160,282 | +0.30(+0.95%) |
Dec 19, 2014 | 31.33 | 31.59 | 30.92 | 30.97 | 32,525,718 | -0.32(-1.04%) |
Dec 18, 2014 | 30.90 | 31.29 | 30.82 | 31.29 | 24,373,396 | +0.62(+2.02%) |
Dec 17, 2014 | 29.85 | 30.83 | 29.81 | 30.67 | 27,334,274 | +0.86(+2.87%) |
Dec 16, 2014 | 29.67 | 30.49 | 29.38 | 29.81 | 31,801,112 | -0.13(-0.44%) |
Dec 15, 2014 | 30.36 | 30.40 | 29.94 | 29.95 | 31,670,502 | -0.25(-0.83%) |
Dec 12, 2014 | 30.55 | 30.72 | 30.17 | 30.20 | 24,970,380 | -0.46(-1.49%) |
Dec 11, 2014 | 30.72 | 31.01 | 30.63 | 30.66 | 21,931,666 | -0.05(-0.17%) |
Dec 10, 2014 | 31.03 | 31.18 | 30.68 | 30.71 | 24,822,558 | -0.32(-1.05%) |
Dec 09, 2014 | 31.11 | 31.40 | 30.76 | 31.03 | 34,770,976 | -0.81(-2.55%) |
Dec 08, 2014 | 32.12 | 32.21 | 31.81 | 31.84 | 17,347,552 | -0.29(-0.90%) |
Dec 05, 2014 | 32.11 | 32.19 | 31.89 | 32.13 | 16,983,800 | +0.02(+0.07%) |
Dec 04, 2014 | 32.20 | 32.36 | 32.01 | 32.11 | 18,701,356 | -0.22(-0.68%) |
Dec 03, 2014 | 32.79 | 32.80 | 32.30 | 32.33 | 20,654,030 | -0.55(-1.66%) |
Dec 02, 2014 | 32.75 | 32.97 | 32.65 | 32.88 | 13,365,100 | -0.01(-0.02%) |
Dec 01, 2014 | 32.61 | 33.04 | 32.58 | 32.89 | 13,635,964 | -0.21(-0.62%) |
Nov 28, 2014 | 32.59 | 33.22 | 32.59 | 33.09 | 14,227,041 | +0.40(+1.22%) |
Nov 26, 2014 | 32.47 | 32.69 | 32.69 | 32.69 | 12,462,174 | +0.12(+0.37%) |
Nov 25, 2014 | 32.45 | 32.69 | 32.34 | 32.57 | 14,634,174 | +0.12(+0.36%) |
Nov 24, 2014 | 32.63 | 32.83 | 32.40 | 32.45 | 17,552,202 | -0.17(-0.52%) |
Nov 21, 2014 | 32.68 | 32.80 | 32.46 | 32.62 | 19,618,914 | +0.18(+0.57%) |
Nov 20, 2014 | 32.23 | 32.56 | 32.15 | 32.44 | 18,367,484 | +0.02(+0.07%) |
Nov 19, 2014 | 32.01 | 32.57 | 31.93 | 32.42 | 34,648,068 | +0.51(+1.59%) |
Nov 18, 2014 | 31.49 | 32.15 | 31.34 | 31.91 | 35,660,768 | +0.45(+1.42%) |
Nov 17, 2014 | 31.34 | 31.52 | 31.33 | 31.46 | 14,546,394 | +0.14(+0.44%) |
Nov 14, 2014 | 31.30 | 31.50 | 31.16 | 31.33 | 14,922,170 | -0.04(-0.14%) |
Nov 13, 2014 | 31.27 | 31.58 | 31.25 | 31.37 | 16,378,205 | +0.06(+0.19%) |
Nov 12, 2014 | 31.16 | 31.44 | 31.02 | 31.31 | 17,416,762 | +0.15(+0.47%) |
Nov 11, 2014 | 31.07 | 31.31 | 31.05 | 31.16 | 11,620,827 | +0.09(+0.28%) |
Nov 10, 2014 | 30.97 | 31.21 | 30.86 | 31.08 | 12,319,896 | +0.05(+0.17%) |
Nov 07, 2014 | 31.12 | 31.13 | 30.89 | 31.02 | 16,101,151 | +0.02(+0.07%) |
Nov 06, 2014 | 31.11 | 31.24 | 30.87 | 31.00 | 15,725,201 | -0.01(-0.05%) |
Nov 05, 2014 | 31.01 | 31.19 | 30.78 | 31.02 | 28,201,872 | +0.36(+1.17%) |
Nov 04, 2014 | 30.62 | 30.83 | 30.54 | 30.66 | 13,784,334 | +0.01(+0.02%) |