Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 30.68 | 31.04 | 30.22 | 30.60 | 796,494 | -0.51(-1.63%) |
Jan 29, 2015 | 30.78 | 31.16 | 30.45 | 31.11 | 669,555 | +0.42(+1.37%) |
Jan 28, 2015 | 30.83 | 31.05 | 30.48 | 30.69 | 1,139,685 | +0.04(+0.14%) |
Jan 27, 2015 | 31.00 | 31.28 | 30.57 | 30.65 | 1,760,994 | +0.13(+0.43%) |
Jan 26, 2015 | 30.26 | 30.60 | 30.01 | 30.51 | 670,137 | +0.25(+0.84%) |
Jan 23, 2015 | 30.20 | 30.45 | 29.98 | 30.26 | 373,435 | +0.06(+0.20%) |
Jan 22, 2015 | 29.88 | 30.39 | 29.58 | 30.20 | 504,148 | +0.42(+1.41%) |
Jan 21, 2015 | 29.03 | 29.78 | 28.91 | 29.78 | 564,535 | +0.64(+2.19%) |
Jan 20, 2015 | 29.17 | 29.29 | 28.93 | 29.14 | 531,150 | +0.08(+0.27%) |
Jan 16, 2015 | 28.43 | 29.08 | 28.23 | 29.06 | 851,722 | +0.15(+0.52%) |
Jan 15, 2015 | 29.11 | 29.33 | 28.85 | 28.91 | 755,992 | -0.13(-0.45%) |
Jan 14, 2015 | 28.89 | 29.31 | 28.60 | 29.04 | 748,971 | -0.22(-0.75%) |
Jan 13, 2015 | 29.38 | 29.80 | 28.66 | 29.26 | 688,837 | -0.02(-0.06%) |
Jan 12, 2015 | 29.06 | 29.31 | 28.38 | 29.28 | 887,098 | +0.18(+0.63%) |
Jan 09, 2015 | 29.96 | 30.18 | 29.07 | 29.10 | 841,863 | -0.83(-2.78%) |
Jan 08, 2015 | 29.60 | 30.04 | 29.41 | 29.93 | 785,043 | +0.64(+2.18%) |
Jan 07, 2015 | 29.77 | 29.89 | 29.08 | 29.29 | 682,308 | -0.04(-0.15%) |
Jan 06, 2015 | 29.44 | 29.49 | 28.47 | 29.33 | 1,187,086 | +0.02(+0.06%) |
Jan 05, 2015 | 29.91 | 30.21 | 29.17 | 29.31 | 675,891 | -0.81(-2.70%) |
Jan 02, 2015 | 30.21 | 30.33 | 29.80 | 30.13 | 363,045 | +0.08(+0.26%) |
Dec 31, 2014 | 30.20 | 30.05 | 30.05 | 30.05 | 513,110 | -0.08(-0.26%) |
Dec 30, 2014 | 30.45 | 30.59 | 30.03 | 30.13 | 336,671 | -0.44(-1.43%) |
Dec 29, 2014 | 30.44 | 30.76 | 30.36 | 30.57 | 325,971 | +0.17(+0.55%) |
Dec 26, 2014 | 30.08 | 30.61 | 29.84 | 30.40 | 420,880 | +0.45(+1.49%) |
Dec 24, 2014 | 29.90 | 29.95 | 29.95 | 29.95 | 569,855 | +0.11(+0.35%) |
Dec 23, 2014 | 30.35 | 30.42 | 29.71 | 29.85 | 823,188 | -0.29(-0.96%) |
Dec 22, 2014 | 30.08 | 30.46 | 29.93 | 30.14 | 517,521 | +0.03(+0.09%) |
Dec 19, 2014 | 30.11 | 30.23 | 29.71 | 30.11 | 763,987 | +0.20(+0.67%) |
Dec 18, 2014 | 29.71 | 29.96 | 29.52 | 29.91 | 706,235 | +0.88(+3.05%) |
Dec 17, 2014 | 27.74 | 29.40 | 27.72 | 29.03 | 1,314,575 | +1.29(+4.64%) |
Dec 16, 2014 | 27.76 | 28.66 | 27.19 | 27.74 | 1,011,579 | -0.30(-1.06%) |
Dec 15, 2014 | 28.89 | 29.09 | 27.73 | 28.04 | 1,146,128 | -0.51(-1.78%) |
Dec 12, 2014 | 30.18 | 30.32 | 28.53 | 28.54 | 1,398,512 | -1.85(-6.08%) |
Dec 11, 2014 | 30.66 | 30.93 | 30.30 | 30.39 | 702,910 | -0.09(-0.29%) |
Dec 10, 2014 | 31.36 | 31.47 | 30.45 | 30.48 | 784,495 | -1.00(-3.17%) |
Dec 09, 2014 | 31.71 | 31.72 | 30.81 | 31.48 | 938,816 | -0.65(-2.02%) |
Dec 08, 2014 | 32.70 | 32.98 | 32.00 | 32.13 | 582,487 | -0.66(-2.00%) |
Dec 05, 2014 | 32.88 | 33.10 | 32.69 | 32.78 | 218,055 | +0.05(+0.16%) |
Dec 04, 2014 | 32.39 | 32.77 | 32.13 | 32.73 | 789,567 | +0.30(+0.92%) |
Dec 03, 2014 | 32.35 | 32.82 | 32.17 | 32.43 | 620,418 | +0.11(+0.33%) |
Dec 02, 2014 | 32.57 | 32.84 | 32.22 | 32.33 | 709,142 | -0.25(-0.75%) |
Dec 01, 2014 | 33.19 | 33.26 | 32.32 | 32.57 | 828,376 | -0.74(-2.21%) |
Nov 28, 2014 | 33.59 | 33.78 | 33.28 | 33.31 | 446,931 | -0.16(-0.47%) |
Nov 26, 2014 | 33.99 | 33.47 | 33.47 | 33.47 | 417,658 | -0.46(-1.37%) |
Nov 25, 2014 | 33.50 | 34.12 | 33.48 | 33.93 | 749,336 | +0.55(+1.65%) |
Nov 24, 2014 | 32.86 | 33.41 | 32.86 | 33.38 | 612,689 | +0.57(+1.74%) |
Nov 21, 2014 | 33.28 | 33.46 | 32.68 | 32.81 | 445,607 | -0.04(-0.11%) |
Nov 20, 2014 | 32.55 | 32.99 | 32.37 | 32.84 | 780,700 | +0.04(+0.13%) |
Nov 19, 2014 | 32.60 | 32.92 | 32.22 | 32.80 | 666,438 | +0.35(+1.08%) |
Nov 18, 2014 | 32.14 | 32.65 | 32.14 | 32.45 | 471,397 | +0.32(+1.01%) |
Nov 17, 2014 | 32.34 | 32.55 | 31.96 | 32.13 | 387,126 | -0.25(-0.78%) |
Nov 14, 2014 | 32.32 | 32.68 | 32.20 | 32.38 | 423,807 | +0.03(+0.08%) |
Nov 13, 2014 | 32.64 | 32.91 | 32.12 | 32.35 | 573,411 | -0.30(-0.91%) |
Nov 12, 2014 | 32.67 | 32.91 | 32.51 | 32.65 | 477,942 | -0.25(-0.77%) |
Nov 11, 2014 | 33.03 | 33.05 | 32.62 | 32.91 | 632,995 | -0.15(-0.45%) |
Nov 10, 2014 | 32.95 | 33.30 | 32.84 | 33.05 | 644,268 | +0.12(+0.37%) |
Nov 07, 2014 | 32.69 | 33.35 | 32.41 | 32.93 | 1,014,619 | +0.08(+0.24%) |
Nov 06, 2014 | 32.53 | 33.02 | 32.39 | 32.85 | 859,661 | +0.27(+0.83%) |
Nov 05, 2014 | 32.41 | 32.84 | 32.07 | 32.58 | 609,732 | +0.46(+1.45%) |
Nov 04, 2014 | 32.44 | 32.44 | 31.65 | 32.12 | 705,996 | +0.00(+0.00%) |