Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 29.17 | 29.19 | 28.13 | 28.19 | 10,233,739 | -1.85(-6.15%) |
Jan 29, 2015 | 29.87 | 30.16 | 29.74 | 30.04 | 6,461,395 | +0.29(+0.97%) |
Jan 28, 2015 | 30.27 | 30.46 | 29.67 | 29.75 | 4,478,707 | -0.32(-1.07%) |
Jan 27, 2015 | 30.10 | 30.24 | 29.92 | 30.07 | 2,766,392 | -0.51(-1.67%) |
Jan 26, 2015 | 30.15 | 30.59 | 30.15 | 30.58 | 3,289,229 | +0.31(+1.02%) |
Jan 23, 2015 | 30.35 | 30.51 | 30.17 | 30.27 | 4,043,777 | -0.06(-0.19%) |
Jan 22, 2015 | 30.39 | 30.68 | 29.98 | 30.33 | 5,440,838 | -0.20(-0.66%) |
Jan 21, 2015 | 30.05 | 30.61 | 29.98 | 30.53 | 3,471,903 | +0.29(+0.96%) |
Jan 20, 2015 | 30.37 | 30.44 | 30.00 | 30.24 | 2,804,434 | -0.01(-0.03%) |
Jan 16, 2015 | 29.66 | 30.28 | 29.58 | 30.25 | 4,098,756 | +0.53(+1.80%) |
Jan 15, 2015 | 30.48 | 30.68 | 29.70 | 29.71 | 4,226,167 | -0.65(-2.15%) |
Jan 14, 2015 | 30.31 | 30.60 | 29.97 | 30.37 | 4,437,964 | -0.29(-0.93%) |
Jan 13, 2015 | 31.15 | 31.54 | 30.27 | 30.65 | 4,626,758 | -0.22(-0.71%) |
Jan 12, 2015 | 31.14 | 31.25 | 30.49 | 30.87 | 6,227,580 | +0.28(+0.92%) |
Jan 09, 2015 | 31.77 | 31.88 | 30.48 | 30.59 | 6,288,854 | -1.16(-3.66%) |
Jan 08, 2015 | 31.63 | 31.77 | 31.37 | 31.75 | 4,388,270 | +0.41(+1.32%) |
Jan 07, 2015 | 31.16 | 31.35 | 30.84 | 31.34 | 3,803,278 | +0.41(+1.33%) |
Jan 06, 2015 | 31.00 | 31.25 | 30.40 | 30.93 | 8,948,272 | +0.04(+0.14%) |
Jan 05, 2015 | 31.74 | 31.96 | 30.83 | 30.89 | 5,820,569 | -1.07(-3.36%) |
Jan 02, 2015 | 31.99 | 32.30 | 31.63 | 31.96 | 3,220,252 | +0.07(+0.21%) |
Dec 31, 2014 | 32.51 | 31.89 | 31.89 | 31.89 | 2,390,973 | -0.37(-1.15%) |
Dec 30, 2014 | 32.50 | 32.58 | 32.24 | 32.27 | 2,363,325 | -0.38(-1.15%) |
Dec 29, 2014 | 32.35 | 32.78 | 32.27 | 32.64 | 2,145,044 | +0.22(+0.68%) |
Dec 26, 2014 | 32.60 | 32.72 | 32.41 | 32.42 | 2,004,007 | -0.14(-0.42%) |
Dec 24, 2014 | 32.69 | 32.56 | 32.56 | 32.56 | 1,064,881 | -0.01(-0.04%) |
Dec 23, 2014 | 32.59 | 32.95 | 32.50 | 32.57 | 2,791,447 | +0.12(+0.38%) |
Dec 22, 2014 | 32.49 | 32.61 | 32.36 | 32.45 | 3,225,291 | -0.02(-0.07%) |
Dec 19, 2014 | 32.58 | 32.83 | 32.45 | 32.47 | 8,987,473 | -0.14(-0.43%) |
Dec 18, 2014 | 32.33 | 32.61 | 32.08 | 32.61 | 5,542,682 | +0.72(+2.26%) |
Dec 17, 2014 | 31.20 | 31.96 | 31.06 | 31.89 | 8,312,463 | +0.60(+1.92%) |
Dec 16, 2014 | 31.17 | 31.83 | 30.92 | 31.29 | 6,016,916 | +0.10(+0.31%) |
Dec 15, 2014 | 31.60 | 31.68 | 30.83 | 31.19 | 4,151,799 | -0.09(-0.28%) |
Dec 12, 2014 | 31.71 | 31.88 | 31.28 | 31.28 | 5,341,145 | -0.81(-2.52%) |
Dec 11, 2014 | 31.78 | 32.24 | 31.59 | 32.09 | 4,457,385 | +0.53(+1.67%) |
Dec 10, 2014 | 32.58 | 32.58 | 31.53 | 31.56 | 3,969,874 | -1.02(-3.13%) |
Dec 09, 2014 | 31.88 | 32.70 | 31.80 | 32.58 | 3,718,521 | +0.42(+1.30%) |
Dec 08, 2014 | 32.34 | 32.66 | 32.02 | 32.17 | 2,623,654 | -0.29(-0.90%) |
Dec 05, 2014 | 32.36 | 32.67 | 32.31 | 32.46 | 3,042,336 | +0.01(+0.03%) |
Dec 04, 2014 | 32.87 | 32.87 | 32.37 | 32.45 | 3,463,601 | -0.24(-0.75%) |
Dec 03, 2014 | 31.82 | 32.72 | 31.58 | 32.69 | 6,453,980 | +1.16(+3.69%) |
Dec 02, 2014 | 31.28 | 31.55 | 31.22 | 31.53 | 3,469,682 | +0.35(+1.11%) |
Dec 01, 2014 | 30.97 | 31.32 | 30.77 | 31.18 | 4,408,959 | +0.22(+0.70%) |
Nov 28, 2014 | 31.20 | 31.23 | 30.82 | 30.97 | 2,391,487 | -0.16(-0.50%) |
Nov 26, 2014 | 31.35 | 31.12 | 31.12 | 31.12 | 2,243,927 | -0.27(-0.85%) |
Nov 25, 2014 | 31.21 | 31.44 | 31.09 | 31.39 | 5,258,091 | +0.28(+0.89%) |
Nov 24, 2014 | 31.09 | 31.22 | 30.94 | 31.11 | 2,585,290 | +0.17(+0.54%) |
Nov 21, 2014 | 31.16 | 31.24 | 30.88 | 30.95 | 5,145,163 | +0.23(+0.74%) |
Nov 20, 2014 | 30.38 | 30.73 | 30.25 | 30.72 | 2,831,557 | +0.03(+0.09%) |
Nov 19, 2014 | 30.74 | 30.79 | 30.47 | 30.69 | 3,201,777 | -0.05(-0.17%) |
Nov 18, 2014 | 30.71 | 30.93 | 30.67 | 30.74 | 2,662,618 | -0.01(-0.03%) |
Nov 17, 2014 | 30.79 | 30.83 | 30.63 | 30.75 | 1,848,012 | -0.03(-0.10%) |
Nov 14, 2014 | 30.81 | 30.90 | 30.67 | 30.79 | 2,070,076 | +0.08(+0.27%) |
Nov 13, 2014 | 30.98 | 31.03 | 30.62 | 30.70 | 3,112,098 | -0.21(-0.67%) |
Nov 12, 2014 | 30.57 | 30.98 | 30.40 | 30.91 | 2,628,558 | +0.28(+0.91%) |
Nov 11, 2014 | 30.72 | 30.79 | 30.49 | 30.63 | 3,390,260 | -0.14(-0.46%) |
Nov 10, 2014 | 30.85 | 30.85 | 30.62 | 30.78 | 3,272,857 | -0.06(-0.18%) |
Nov 07, 2014 | 30.79 | 30.85 | 30.53 | 30.83 | 2,819,636 | +0.18(+0.57%) |
Nov 06, 2014 | 30.41 | 30.73 | 30.31 | 30.66 | 4,753,719 | +0.29(+0.94%) |
Nov 05, 2014 | 30.60 | 30.91 | 30.30 | 30.37 | 4,487,652 | +0.26(+0.86%) |
Nov 04, 2014 | 29.91 | 30.21 | 29.89 | 30.11 | 4,797,859 | +0.00(+0.00%) |