Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 31.19 | 31.30 | 30.67 | 30.88 | 732,476 | -0.45(-1.44%) |
Jan 29, 2015 | 31.14 | 31.43 | 30.91 | 31.33 | 454,681 | +0.17(+0.55%) |
Jan 28, 2015 | 31.55 | 31.89 | 31.12 | 31.16 | 605,200 | -0.04(-0.12%) |
Jan 27, 2015 | 31.84 | 31.98 | 30.82 | 31.19 | 888,512 | -0.97(-3.03%) |
Jan 26, 2015 | 32.30 | 32.43 | 31.81 | 32.17 | 872,569 | -0.05(-0.14%) |
Jan 23, 2015 | 32.10 | 32.41 | 31.77 | 32.21 | 383,065 | +0.00(+0.00%) |
Jan 22, 2015 | 32.03 | 32.25 | 31.64 | 32.21 | 527,931 | +0.26(+0.82%) |
Jan 21, 2015 | 31.84 | 32.21 | 31.66 | 31.95 | 516,982 | -0.05(-0.17%) |
Jan 20, 2015 | 32.44 | 32.56 | 31.76 | 32.01 | 1,460,267 | -0.23(-0.73%) |
Jan 16, 2015 | 31.71 | 32.29 | 31.46 | 32.24 | 677,991 | +0.35(+1.10%) |
Jan 15, 2015 | 32.21 | 32.27 | 31.70 | 31.89 | 1,304,141 | -0.12(-0.37%) |
Jan 14, 2015 | 31.67 | 32.24 | 31.10 | 32.01 | 1,738,431 | -0.69(-2.12%) |
Jan 13, 2015 | 32.43 | 33.28 | 32.20 | 32.70 | 1,192,020 | +0.51(+1.60%) |
Jan 12, 2015 | 32.22 | 32.38 | 31.92 | 32.19 | 723,094 | +0.00(+0.00%) |
Jan 09, 2015 | 32.23 | 32.28 | 31.84 | 32.19 | 865,177 | +0.13(+0.39%) |
Jan 08, 2015 | 31.61 | 32.32 | 31.61 | 32.06 | 956,958 | +0.78(+2.51%) |
Jan 07, 2015 | 30.91 | 31.47 | 30.81 | 31.28 | 1,093,616 | +0.64(+2.09%) |
Jan 06, 2015 | 31.09 | 31.26 | 30.52 | 30.64 | 571,611 | -0.45(-1.45%) |
Jan 05, 2015 | 31.29 | 31.35 | 30.78 | 31.09 | 521,664 | -0.33(-1.06%) |
Jan 02, 2015 | 31.78 | 31.82 | 31.19 | 31.42 | 421,817 | -0.28(-0.88%) |
Dec 31, 2014 | 32.01 | 31.70 | 31.70 | 31.70 | 379,447 | -0.15(-0.48%) |
Dec 30, 2014 | 32.07 | 32.20 | 31.78 | 31.85 | 561,733 | -0.35(-1.09%) |
Dec 29, 2014 | 32.43 | 32.44 | 32.14 | 32.20 | 499,475 | -0.17(-0.53%) |
Dec 26, 2014 | 32.28 | 32.52 | 32.25 | 32.38 | 302,007 | +0.15(+0.48%) |
Dec 24, 2014 | 32.10 | 32.22 | 32.22 | 32.22 | 204,813 | +0.13(+0.39%) |
Dec 23, 2014 | 31.74 | 32.25 | 31.72 | 32.10 | 679,313 | +0.48(+1.51%) |
Dec 22, 2014 | 31.49 | 31.85 | 31.40 | 31.62 | 866,185 | +0.20(+0.63%) |
Dec 19, 2014 | 31.09 | 31.55 | 30.96 | 31.42 | 1,224,398 | +0.18(+0.58%) |
Dec 18, 2014 | 30.64 | 31.43 | 30.57 | 31.24 | 914,887 | +0.70(+2.30%) |
Dec 17, 2014 | 30.13 | 30.62 | 29.88 | 30.54 | 717,645 | +0.56(+1.86%) |
Dec 16, 2014 | 29.48 | 30.38 | 29.36 | 29.98 | 1,445,596 | +0.05(+0.15%) |
Dec 15, 2014 | 31.20 | 31.28 | 29.87 | 29.93 | 1,549,027 | -1.01(-3.26%) |
Dec 12, 2014 | 30.64 | 31.15 | 30.39 | 30.94 | 2,403,075 | +0.20(+0.65%) |
Dec 11, 2014 | 30.72 | 31.19 | 30.65 | 30.74 | 1,246,035 | +0.10(+0.32%) |
Dec 10, 2014 | 30.77 | 30.91 | 30.29 | 30.64 | 1,487,833 | -0.14(-0.44%) |
Dec 09, 2014 | 30.01 | 30.82 | 29.75 | 30.78 | 1,391,483 | +0.18(+0.59%) |
Dec 08, 2014 | 30.97 | 31.09 | 30.48 | 30.60 | 1,316,590 | -0.37(-1.19%) |
Dec 05, 2014 | 31.17 | 31.17 | 30.64 | 30.97 | 1,553,854 | +0.20(+0.64%) |
Dec 04, 2014 | 30.39 | 31.28 | 30.19 | 30.77 | 2,662,376 | +0.50(+1.67%) |
Dec 03, 2014 | 30.01 | 30.56 | 29.82 | 30.27 | 6,806,242 | -0.73(-2.36%) |
Dec 02, 2014 | 30.98 | 31.27 | 30.90 | 31.00 | 474,110 | -0.04(-0.12%) |
Dec 01, 2014 | 31.66 | 31.66 | 31.01 | 31.03 | 656,119 | -0.59(-1.85%) |
Nov 28, 2014 | 31.53 | 32.05 | 31.53 | 31.62 | 337,721 | +0.00(+0.00%) |
Nov 26, 2014 | 31.51 | 31.62 | 31.62 | 31.62 | 785,523 | +0.14(+0.46%) |
Nov 25, 2014 | 31.71 | 31.89 | 31.37 | 31.47 | 2,094,643 | +0.01(+0.03%) |
Nov 24, 2014 | 30.64 | 31.83 | 30.37 | 31.46 | 3,397,818 | +1.26(+4.18%) |
Nov 21, 2014 | 30.00 | 30.20 | 29.67 | 30.20 | 989,719 | +0.60(+2.03%) |
Nov 20, 2014 | 29.45 | 29.73 | 29.30 | 29.60 | 817,461 | +0.01(+0.03%) |
Nov 19, 2014 | 29.97 | 29.97 | 29.43 | 29.59 | 720,872 | -0.31(-1.02%) |
Nov 18, 2014 | 29.97 | 30.08 | 29.25 | 29.90 | 871,554 | +0.33(+1.13%) |
Nov 17, 2014 | 29.62 | 29.74 | 29.37 | 29.57 | 594,932 | -0.07(-0.24%) |
Nov 14, 2014 | 29.19 | 29.72 | 29.01 | 29.64 | 1,585,656 | +0.34(+1.17%) |
Nov 13, 2014 | 29.68 | 29.68 | 29.03 | 29.30 | 1,182,343 | +0.09(+0.31%) |
Nov 12, 2014 | 29.29 | 29.47 | 29.04 | 29.21 | 938,329 | -0.11(-0.37%) |
Nov 11, 2014 | 29.44 | 29.51 | 29.21 | 29.31 | 406,194 | -0.14(-0.49%) |
Nov 10, 2014 | 29.50 | 29.84 | 29.44 | 29.46 | 525,804 | +0.14(+0.49%) |
Nov 07, 2014 | 29.36 | 29.62 | 29.23 | 29.31 | 998,443 | +0.10(+0.34%) |
Nov 06, 2014 | 30.00 | 30.10 | 28.83 | 29.21 | 2,070,052 | +1.03(+3.67%) |
Nov 05, 2014 | 28.14 | 28.21 | 27.87 | 28.18 | 648,939 | +0.26(+0.93%) |
Nov 04, 2014 | 27.85 | 28.11 | 27.72 | 27.92 | 688,406 | -0.02(-0.06%) |