Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 30.40 | 31.24 | 30.19 | 30.91 | 2,463,969 | +0.29(+0.95%) |
Jan 29, 2015 | 30.73 | 30.82 | 29.96 | 30.62 | 1,375,515 | +0.07(+0.21%) |
Jan 28, 2015 | 31.74 | 31.74 | 30.51 | 30.56 | 1,769,985 | -1.28(-4.02%) |
Jan 27, 2015 | 31.61 | 31.97 | 31.51 | 31.84 | 1,003,925 | +0.00(+0.00%) |
Jan 26, 2015 | 31.45 | 31.90 | 31.22 | 31.84 | 1,027,484 | +0.45(+1.43%) |
Jan 23, 2015 | 31.50 | 31.82 | 31.36 | 31.39 | 1,121,835 | -0.26(-0.82%) |
Jan 22, 2015 | 31.72 | 31.76 | 31.11 | 31.65 | 1,163,685 | +0.14(+0.44%) |
Jan 21, 2015 | 31.14 | 31.53 | 30.97 | 31.51 | 1,392,727 | +0.60(+1.94%) |
Jan 20, 2015 | 30.77 | 30.93 | 30.35 | 30.91 | 1,164,990 | +0.01(+0.05%) |
Jan 16, 2015 | 30.06 | 30.92 | 30.06 | 30.90 | 1,828,478 | +0.96(+3.22%) |
Jan 15, 2015 | 30.69 | 30.75 | 29.91 | 29.93 | 1,822,212 | -0.39(-1.29%) |
Jan 14, 2015 | 29.88 | 30.38 | 29.46 | 30.33 | 1,837,579 | +0.09(+0.31%) |
Jan 13, 2015 | 30.54 | 30.80 | 29.94 | 30.23 | 1,503,325 | -0.23(-0.76%) |
Jan 12, 2015 | 30.98 | 30.98 | 30.29 | 30.46 | 1,391,707 | -0.92(-2.93%) |
Jan 09, 2015 | 31.64 | 31.66 | 31.06 | 31.38 | 831,158 | -0.25(-0.78%) |
Jan 08, 2015 | 31.19 | 31.63 | 31.03 | 31.63 | 1,230,767 | +0.74(+2.39%) |
Jan 07, 2015 | 31.17 | 31.32 | 30.69 | 30.89 | 1,262,507 | +0.09(+0.31%) |
Jan 06, 2015 | 31.13 | 31.46 | 30.60 | 30.80 | 1,724,522 | -0.45(-1.44%) |
Jan 05, 2015 | 32.07 | 32.09 | 31.10 | 31.24 | 2,340,449 | -1.34(-4.11%) |
Jan 02, 2015 | 32.31 | 32.68 | 32.12 | 32.58 | 931,440 | +0.16(+0.49%) |
Dec 31, 2014 | 32.45 | 32.42 | 32.42 | 32.42 | 955,808 | -0.25(-0.75%) |
Dec 30, 2014 | 32.79 | 32.93 | 32.55 | 32.67 | 1,184,301 | -0.25(-0.75%) |
Dec 29, 2014 | 32.86 | 33.15 | 32.72 | 32.92 | 1,267,543 | +0.13(+0.40%) |
Dec 26, 2014 | 33.05 | 33.09 | 32.66 | 32.79 | 748,723 | -0.04(-0.13%) |
Dec 24, 2014 | 32.95 | 32.83 | 32.83 | 32.83 | 542,030 | -0.23(-0.70%) |
Dec 23, 2014 | 32.85 | 33.19 | 32.66 | 33.06 | 962,760 | +0.40(+1.21%) |
Dec 22, 2014 | 32.86 | 32.86 | 32.34 | 32.67 | 2,618,265 | -0.93(-2.77%) |
Dec 19, 2014 | 32.17 | 33.59 | 31.90 | 33.59 | 2,217,542 | +1.58(+4.95%) |
Dec 18, 2014 | 32.09 | 32.21 | 31.15 | 32.01 | 2,254,024 | +0.67(+2.14%) |
Dec 17, 2014 | 30.14 | 31.58 | 30.14 | 31.34 | 2,496,538 | +1.32(+4.41%) |
Dec 16, 2014 | 29.54 | 30.94 | 29.43 | 30.02 | 3,512,403 | +0.27(+0.90%) |
Dec 15, 2014 | 30.30 | 30.59 | 29.70 | 29.75 | 3,589,587 | -0.27(-0.89%) |
Dec 12, 2014 | 30.30 | 30.63 | 30.02 | 30.02 | 3,135,799 | -0.66(-2.14%) |
Dec 11, 2014 | 30.66 | 31.47 | 30.61 | 30.67 | 2,313,381 | +0.00(+0.00%) |
Dec 10, 2014 | 31.24 | 31.24 | 30.50 | 30.67 | 2,396,028 | -1.01(-3.18%) |
Dec 09, 2014 | 31.25 | 31.82 | 31.14 | 31.68 | 2,440,825 | +0.30(+0.94%) |
Dec 08, 2014 | 32.31 | 32.33 | 31.31 | 31.38 | 2,405,332 | -1.32(-4.03%) |
Dec 05, 2014 | 33.05 | 33.10 | 32.58 | 32.70 | 962,794 | -0.40(-1.22%) |
Dec 04, 2014 | 33.13 | 33.30 | 32.80 | 33.10 | 1,236,034 | -0.32(-0.95%) |
Dec 03, 2014 | 33.21 | 33.64 | 33.09 | 33.42 | 2,021,213 | +0.42(+1.29%) |
Dec 02, 2014 | 32.46 | 33.27 | 32.36 | 33.00 | 1,266,774 | +0.42(+1.28%) |
Dec 01, 2014 | 32.28 | 32.68 | 32.02 | 32.58 | 2,069,711 | +0.13(+0.40%) |
Nov 28, 2014 | 33.34 | 33.39 | 32.38 | 32.45 | 1,107,555 | -2.32(-6.67%) |
Nov 26, 2014 | 35.11 | 34.77 | 34.77 | 34.77 | 703,200 | -0.45(-1.27%) |
Nov 25, 2014 | 35.89 | 35.96 | 35.16 | 35.21 | 806,712 | -0.56(-1.57%) |
Nov 24, 2014 | 36.04 | 36.14 | 35.64 | 35.78 | 1,109,980 | -0.30(-0.82%) |
Nov 21, 2014 | 36.17 | 36.35 | 35.81 | 36.07 | 2,174,943 | +0.46(+1.29%) |
Nov 20, 2014 | 35.16 | 35.65 | 35.16 | 35.61 | 467,928 | +0.44(+1.25%) |
Nov 19, 2014 | 35.08 | 35.29 | 34.73 | 35.17 | 721,928 | +0.16(+0.45%) |
Nov 18, 2014 | 34.95 | 35.27 | 34.83 | 35.01 | 493,838 | +0.04(+0.10%) |
Nov 17, 2014 | 34.91 | 35.16 | 34.83 | 34.98 | 546,242 | -0.17(-0.49%) |
Nov 14, 2014 | 34.98 | 35.19 | 34.76 | 35.15 | 547,083 | +0.34(+0.97%) |
Nov 13, 2014 | 35.12 | 35.16 | 34.29 | 34.81 | 996,401 | -0.48(-1.37%) |
Nov 12, 2014 | 35.37 | 35.73 | 35.24 | 35.29 | 714,275 | -0.32(-0.89%) |
Nov 11, 2014 | 35.53 | 35.69 | 35.21 | 35.61 | 1,002,596 | +0.12(+0.32%) |
Nov 10, 2014 | 36.08 | 36.26 | 35.41 | 35.50 | 995,894 | -0.33(-0.92%) |
Nov 07, 2014 | 35.43 | 36.07 | 35.43 | 35.83 | 1,253,996 | +0.45(+1.26%) |
Nov 06, 2014 | 34.79 | 35.38 | 34.63 | 35.38 | 767,333 | +0.45(+1.30%) |
Nov 05, 2014 | 34.73 | 35.11 | 34.52 | 34.93 | 960,236 | +0.55(+1.59%) |
Nov 04, 2014 | 34.77 | 34.77 | 34.13 | 34.38 | 648,507 | -0.74(-2.11%) |