Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 30.30 | 30.54 | 30.11 | 30.25 | 1,878,706 | -0.38(-1.23%) |
Jan 29, 2015 | 29.98 | 31.08 | 29.71 | 30.62 | 1,189,739 | +0.65(+2.17%) |
Jan 28, 2015 | 30.83 | 30.96 | 29.87 | 29.97 | 757,146 | -0.71(-2.32%) |
Jan 27, 2015 | 30.04 | 30.69 | 29.86 | 30.68 | 626,522 | +0.30(+1.00%) |
Jan 26, 2015 | 30.97 | 31.43 | 30.34 | 30.38 | 1,459,508 | -0.36(-1.17%) |
Jan 23, 2015 | 30.77 | 31.20 | 30.62 | 30.74 | 863,907 | +0.09(+0.28%) |
Jan 22, 2015 | 30.43 | 31.00 | 29.71 | 30.65 | 1,775,823 | +0.23(+0.75%) |
Jan 21, 2015 | 29.88 | 30.54 | 29.46 | 30.43 | 1,020,518 | +0.49(+1.65%) |
Jan 20, 2015 | 30.35 | 30.78 | 29.91 | 29.93 | 1,385,522 | -0.52(-1.72%) |
Jan 16, 2015 | 30.54 | 30.70 | 29.95 | 30.46 | 2,242,478 | -0.31(-1.02%) |
Jan 15, 2015 | 32.15 | 32.37 | 30.67 | 30.77 | 1,382,138 | -0.81(-2.58%) |
Jan 14, 2015 | 31.71 | 32.02 | 31.28 | 31.58 | 1,360,661 | +0.10(+0.32%) |
Jan 13, 2015 | 31.81 | 32.18 | 31.33 | 31.48 | 2,345,890 | +0.45(+1.44%) |
Jan 12, 2015 | 31.13 | 31.43 | 30.79 | 31.04 | 3,184,759 | -0.21(-0.68%) |
Jan 09, 2015 | 31.83 | 31.86 | 31.25 | 31.25 | 1,057,512 | -0.30(-0.97%) |
Jan 08, 2015 | 31.15 | 32.72 | 31.15 | 31.55 | 2,212,481 | +0.80(+2.59%) |
Jan 07, 2015 | 30.54 | 31.75 | 30.07 | 30.75 | 2,939,286 | +1.14(+3.86%) |
Jan 06, 2015 | 29.56 | 29.81 | 29.02 | 29.61 | 1,959,810 | +0.05(+0.19%) |
Jan 05, 2015 | 29.88 | 30.07 | 29.05 | 29.56 | 1,495,839 | -0.41(-1.36%) |
Jan 02, 2015 | 30.79 | 31.00 | 29.76 | 29.97 | 958,806 | -0.56(-1.84%) |
Dec 31, 2014 | 30.46 | 30.53 | 30.53 | 30.53 | 488,637 | +0.13(+0.44%) |
Dec 30, 2014 | 30.43 | 30.54 | 29.78 | 30.40 | 1,081,197 | -0.01(-0.03%) |
Dec 29, 2014 | 30.79 | 30.80 | 30.26 | 30.40 | 1,210,756 | -0.11(-0.36%) |
Dec 26, 2014 | 30.56 | 30.93 | 30.40 | 30.51 | 580,084 | -0.21(-0.69%) |
Dec 24, 2014 | 30.83 | 30.72 | 30.72 | 30.72 | 663,580 | +0.02(+0.08%) |
Dec 23, 2014 | 31.06 | 31.52 | 30.63 | 30.70 | 1,790,381 | -0.33(-1.06%) |
Dec 22, 2014 | 32.09 | 33.61 | 30.98 | 31.03 | 5,769,620 | -1.74(-5.30%) |
Dec 19, 2014 | 30.59 | 32.76 | 29.88 | 32.76 | 10,718,811 | +2.92(+9.77%) |
Dec 18, 2014 | 29.02 | 30.25 | 28.82 | 29.85 | 14,730,328 | +1.56(+5.53%) |
Dec 17, 2014 | 27.74 | 28.62 | 27.71 | 28.28 | 3,197,361 | +0.56(+2.00%) |
Dec 16, 2014 | 27.69 | 27.96 | 27.64 | 27.73 | 6,237,491 | +0.13(+0.48%) |
Dec 15, 2014 | 28.05 | 28.11 | 27.26 | 27.60 | 2,427,987 | -0.09(-0.34%) |
Dec 12, 2014 | 29.10 | 29.34 | 27.41 | 27.69 | 4,906,011 | -1.02(-3.54%) |
Dec 11, 2014 | 27.41 | 28.91 | 27.28 | 28.71 | 769,728 | +1.75(+6.50%) |