Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 32.30 | 32.39 | 31.93 | 31.93 | 446,301 | -0.61(-1.87%) |
Jan 29, 2015 | 32.24 | 32.59 | 32.13 | 32.54 | 267,044 | +0.37(+1.15%) |
Jan 28, 2015 | 32.67 | 32.74 | 32.14 | 32.17 | 512,608 | -0.38(-1.16%) |
Jan 27, 2015 | 32.42 | 32.70 | 32.33 | 32.55 | 518,151 | -0.18(-0.54%) |
Jan 26, 2015 | 32.38 | 32.73 | 32.36 | 32.73 | 574,771 | +0.30(+0.91%) |
Jan 23, 2015 | 32.40 | 32.54 | 32.29 | 32.43 | 431,252 | +0.04(+0.11%) |
Jan 22, 2015 | 31.98 | 32.44 | 31.83 | 32.40 | 482,992 | +0.59(+1.85%) |
Jan 21, 2015 | 31.58 | 31.85 | 31.51 | 31.81 | 3,100,720 | +0.20(+0.62%) |
Jan 20, 2015 | 31.89 | 31.96 | 31.39 | 31.61 | 10,393,073 | -0.21(-0.67%) |
Jan 16, 2015 | 31.36 | 31.85 | 31.20 | 31.82 | 825,620 | +0.42(+1.35%) |
Jan 15, 2015 | 32.06 | 32.14 | 31.40 | 31.40 | 559,377 | -0.59(-1.84%) |
Jan 14, 2015 | 32.00 | 32.12 | 31.63 | 31.99 | 611,459 | -0.28(-0.86%) |
Jan 13, 2015 | 32.71 | 32.94 | 31.99 | 32.27 | 591,036 | -0.20(-0.62%) |
Jan 12, 2015 | 32.63 | 32.63 | 32.25 | 32.47 | 460,720 | -0.06(-0.20%) |
Jan 09, 2015 | 32.85 | 32.86 | 32.45 | 32.53 | 662,555 | -0.38(-1.15%) |
Jan 08, 2015 | 32.72 | 32.91 | 32.69 | 32.91 | 697,485 | +0.41(+1.28%) |
Jan 07, 2015 | 32.11 | 32.50 | 32.07 | 32.50 | 548,470 | +0.67(+2.12%) |
Jan 06, 2015 | 32.20 | 32.29 | 31.65 | 31.82 | 696,325 | -0.42(-1.32%) |
Jan 05, 2015 | 32.64 | 32.64 | 32.12 | 32.25 | 861,147 | -0.48(-1.47%) |
Jan 02, 2015 | 33.17 | 33.23 | 32.47 | 32.73 | 992,671 | -0.29(-0.87%) |
Dec 31, 2014 | 33.37 | 33.01 | 33.01 | 33.01 | 361,330 | -0.15(-0.44%) |
Dec 30, 2014 | 33.32 | 33.32 | 33.11 | 33.16 | 4,849,743 | -0.08(-0.25%) |
Dec 29, 2014 | 32.93 | 33.29 | 32.92 | 33.24 | 9,092,821 | +0.30(+0.90%) |
Dec 26, 2014 | 32.91 | 33.03 | 32.91 | 32.95 | 112,518 | +0.12(+0.37%) |
Dec 24, 2014 | 32.90 | 32.83 | 32.83 | 32.83 | 235,211 | -0.01(-0.03%) |
Dec 23, 2014 | 32.65 | 32.91 | 32.63 | 32.84 | 208,621 | +0.27(+0.83%) |
Dec 22, 2014 | 32.55 | 32.58 | 32.43 | 32.57 | 361,983 | +0.09(+0.27%) |
Dec 19, 2014 | 32.82 | 32.82 | 32.24 | 32.48 | 679,750 | +0.04(+0.11%) |
Dec 18, 2014 | 32.41 | 32.48 | 32.12 | 32.44 | 401,292 | +0.47(+1.47%) |
Dec 17, 2014 | 31.47 | 32.02 | 31.40 | 31.97 | 405,801 | +0.67(+2.15%) |
Dec 16, 2014 | 31.56 | 31.83 | 31.30 | 31.30 | 354,132 | -0.40(-1.28%) |
Dec 15, 2014 | 31.93 | 32.06 | 31.49 | 31.71 | 450,326 | -0.07(-0.23%) |
Dec 12, 2014 | 31.72 | 32.09 | 31.72 | 31.78 | 647,407 | -0.22(-0.69%) |
Dec 11, 2014 | 31.94 | 32.30 | 31.88 | 32.00 | 255,851 | +0.25(+0.78%) |
Dec 10, 2014 | 32.15 | 32.23 | 31.73 | 31.75 | 212,240 | -0.45(-1.40%) |
Dec 09, 2014 | 31.89 | 32.23 | 31.76 | 32.20 | 212,020 | +0.04(+0.13%) |
Dec 08, 2014 | 32.44 | 32.47 | 32.05 | 32.16 | 339,795 | -0.27(-0.84%) |
Dec 05, 2014 | 32.48 | 32.52 | 32.36 | 32.43 | 155,826 | +0.04(+0.11%) |
Dec 04, 2014 | 32.45 | 32.47 | 32.27 | 32.40 | 165,044 | -0.06(-0.20%) |
Dec 03, 2014 | 32.28 | 32.48 | 32.18 | 32.46 | 201,162 | +0.22(+0.68%) |
Dec 02, 2014 | 32.17 | 32.36 | 32.17 | 32.24 | 373,935 | +0.08(+0.26%) |
Dec 01, 2014 | 32.48 | 32.48 | 32.14 | 32.16 | 1,070,490 | -0.43(-1.33%) |
Nov 28, 2014 | 32.39 | 32.68 | 32.39 | 32.59 | 107,036 | +0.28(+0.85%) |
Nov 26, 2014 | 32.32 | 32.31 | 32.31 | 32.31 | 295,516 | +0.01(+0.03%) |
Nov 25, 2014 | 32.38 | 32.48 | 32.23 | 32.30 | 235,780 | +0.04(+0.11%) |
Nov 24, 2014 | 32.08 | 32.27 | 32.00 | 32.27 | 276,229 | +0.31(+0.98%) |
Nov 21, 2014 | 32.31 | 32.31 | 31.94 | 31.95 | 378,424 | -0.03(-0.09%) |
Nov 20, 2014 | 31.73 | 32.06 | 31.69 | 31.98 | 639,498 | +0.23(+0.72%) |
Nov 19, 2014 | 31.59 | 31.77 | 31.49 | 31.75 | 1,048,518 | +0.20(+0.64%) |
Nov 18, 2014 | 31.43 | 31.60 | 31.40 | 31.55 | 294,943 | +0.14(+0.44%) |
Nov 17, 2014 | 31.46 | 31.55 | 31.37 | 31.41 | 254,868 | -0.07(-0.23%) |
Nov 14, 2014 | 31.39 | 31.51 | 31.38 | 31.49 | 171,775 | +0.11(+0.35%) |
Nov 13, 2014 | 31.30 | 31.45 | 31.26 | 31.37 | 194,775 | +0.06(+0.21%) |
Nov 12, 2014 | 31.02 | 31.34 | 30.98 | 31.31 | 178,834 | +0.27(+0.86%) |
Nov 11, 2014 | 31.02 | 31.05 | 30.96 | 31.04 | 180,916 | +0.06(+0.21%) |
Nov 10, 2014 | 31.00 | 31.02 | 30.88 | 30.98 | 468,975 | +0.06(+0.21%) |
Nov 07, 2014 | 30.91 | 31.00 | 30.83 | 30.91 | 202,688 | -0.05(-0.15%) |
Nov 06, 2014 | 30.53 | 30.96 | 30.53 | 30.96 | 326,100 | +0.42(+1.39%) |
Nov 05, 2014 | 30.71 | 30.71 | 30.43 | 30.54 | 446,677 | +0.10(+0.33%) |
Nov 04, 2014 | 30.56 | 30.56 | 30.27 | 30.44 | 296,999 | -0.21(-0.69%) |