Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 25.38 | 25.86 | 24.72 | 24.77 | 8,368,291 | -1.02(-3.97%) |
Jan 29, 2015 | 25.36 | 25.92 | 24.85 | 25.80 | 7,194,750 | +0.60(+2.38%) |
Jan 28, 2015 | 26.91 | 26.96 | 25.16 | 25.20 | 8,017,896 | -1.36(-5.14%) |
Jan 27, 2015 | 26.50 | 27.05 | 26.23 | 26.56 | 6,266,115 | -0.83(-3.02%) |
Jan 26, 2015 | 26.92 | 27.41 | 26.59 | 27.39 | 3,145,141 | +0.41(+1.51%) |
Jan 23, 2015 | 27.54 | 27.79 | 26.96 | 26.98 | 5,133,016 | -0.68(-2.47%) |
Jan 22, 2015 | 26.35 | 27.78 | 25.83 | 27.66 | 8,699,295 | +1.75(+6.75%) |
Jan 21, 2015 | 25.61 | 26.27 | 25.26 | 25.91 | 4,653,561 | +0.14(+0.54%) |
Jan 20, 2015 | 26.37 | 26.58 | 25.45 | 25.77 | 6,223,720 | -0.32(-1.22%) |
Jan 16, 2015 | 25.05 | 26.12 | 24.78 | 26.09 | 8,186,253 | +0.88(+3.48%) |
Jan 15, 2015 | 25.88 | 26.21 | 25.05 | 25.22 | 8,949,456 | -0.84(-3.22%) |
Jan 14, 2015 | 25.93 | 26.26 | 25.06 | 26.05 | 11,048,611 | -1.02(-3.76%) |
Jan 13, 2015 | 27.75 | 28.33 | 26.46 | 27.07 | 7,797,202 | -0.24(-0.88%) |
Jan 12, 2015 | 27.86 | 28.03 | 27.01 | 27.31 | 5,433,364 | -0.61(-2.19%) |
Jan 09, 2015 | 28.94 | 29.03 | 27.77 | 27.93 | 5,713,362 | -1.00(-3.47%) |
Jan 08, 2015 | 28.38 | 29.06 | 28.33 | 28.93 | 5,759,843 | +1.20(+4.34%) |
Jan 07, 2015 | 27.54 | 27.85 | 27.03 | 27.73 | 6,925,731 | +0.91(+3.39%) |
Jan 06, 2015 | 28.12 | 28.17 | 26.45 | 26.82 | 9,178,320 | -1.10(-3.93%) |
Jan 05, 2015 | 29.13 | 29.24 | 27.74 | 27.91 | 6,550,807 | -1.68(-5.68%) |
Jan 02, 2015 | 30.01 | 30.17 | 28.96 | 29.60 | 5,672,829 | +0.09(+0.31%) |
Dec 31, 2014 | 30.71 | 29.51 | 29.51 | 29.51 | 4,603,654 | -1.07(-3.51%) |
Dec 30, 2014 | 30.47 | 30.73 | 30.32 | 30.58 | 3,966,313 | -0.08(-0.27%) |
Dec 29, 2014 | 30.28 | 31.09 | 30.18 | 30.66 | 4,477,951 | +0.26(+0.87%) |
Dec 26, 2014 | 30.63 | 30.76 | 30.38 | 30.40 | 2,755,181 | -0.02(-0.07%) |
Dec 24, 2014 | 30.64 | 30.42 | 30.42 | 30.42 | 1,840,513 | -0.06(-0.19%) |
Dec 23, 2014 | 30.27 | 30.78 | 30.23 | 30.48 | 4,803,241 | +0.46(+1.52%) |
Dec 22, 2014 | 29.62 | 30.10 | 29.46 | 30.02 | 4,649,372 | +0.54(+1.83%) |
Dec 19, 2014 | 29.51 | 29.82 | 29.13 | 29.48 | 6,125,209 | +0.04(+0.13%) |
Dec 18, 2014 | 28.52 | 29.45 | 28.33 | 29.44 | 9,064,739 | +1.84(+6.67%) |
Dec 17, 2014 | 26.23 | 27.64 | 26.15 | 27.60 | 7,008,104 | +1.72(+6.66%) |
Dec 16, 2014 | 26.22 | 27.34 | 25.84 | 25.88 | 9,099,722 | -0.72(-2.72%) |
Dec 15, 2014 | 27.76 | 27.86 | 26.20 | 26.60 | 10,566,312 | -0.66(-2.43%) |
Dec 12, 2014 | 28.35 | 28.83 | 27.22 | 27.27 | 8,858,960 | -1.73(-5.96%) |
Dec 11, 2014 | 29.22 | 29.65 | 28.85 | 29.00 | 3,803,968 | +0.33(+1.15%) |
Dec 10, 2014 | 29.58 | 29.86 | 28.58 | 28.67 | 5,999,967 | -1.21(-4.06%) |
Dec 09, 2014 | 29.03 | 29.88 | 28.73 | 29.88 | 6,510,777 | -0.13(-0.44%) |
Dec 08, 2014 | 29.67 | 30.51 | 29.57 | 30.01 | 9,826,172 | +0.29(+0.97%) |
Dec 05, 2014 | 29.28 | 29.75 | 29.28 | 29.72 | 8,010,639 | +0.71(+2.43%) |
Dec 04, 2014 | 28.84 | 29.11 | 28.51 | 29.02 | 4,969,934 | +0.12(+0.43%) |
Dec 03, 2014 | 28.59 | 28.99 | 28.41 | 28.90 | 4,228,493 | +0.42(+1.46%) |
Dec 02, 2014 | 27.86 | 28.57 | 27.85 | 28.48 | 4,930,930 | +0.68(+2.46%) |
Dec 01, 2014 | 28.09 | 28.19 | 27.70 | 27.80 | 5,245,934 | -0.63(-2.21%) |
Nov 28, 2014 | 28.42 | 28.80 | 28.34 | 28.42 | 2,767,010 | +0.08(+0.29%) |
Nov 26, 2014 | 28.27 | 28.34 | 28.34 | 28.34 | 2,400,295 | +0.15(+0.53%) |
Nov 25, 2014 | 28.37 | 28.40 | 27.97 | 28.19 | 4,964,121 | -0.01(-0.05%) |
Nov 24, 2014 | 27.95 | 28.31 | 27.93 | 28.21 | 5,635,493 | +0.48(+1.75%) |
Nov 21, 2014 | 28.02 | 28.13 | 27.58 | 27.72 | 9,341,497 | +0.40(+1.46%) |
Nov 20, 2014 | 26.99 | 27.39 | 26.80 | 27.32 | 3,101,629 | +0.05(+0.20%) |
Nov 19, 2014 | 27.37 | 27.42 | 26.90 | 27.27 | 5,306,049 | -0.14(-0.51%) |
Nov 18, 2014 | 27.13 | 27.65 | 27.12 | 27.41 | 2,816,399 | +0.23(+0.85%) |
Nov 17, 2014 | 26.96 | 27.27 | 26.93 | 27.18 | 3,384,093 | +0.02(+0.09%) |
Nov 14, 2014 | 27.39 | 27.54 | 27.08 | 27.16 | 3,172,957 | -0.28(-1.01%) |
Nov 13, 2014 | 27.61 | 27.71 | 27.14 | 27.43 | 3,571,971 | -0.09(-0.32%) |
Nov 12, 2014 | 27.27 | 27.57 | 27.15 | 27.52 | 3,625,359 | -0.11(-0.39%) |
Nov 11, 2014 | 27.84 | 27.90 | 27.56 | 27.63 | 3,742,164 | -0.20(-0.73%) |
Nov 10, 2014 | 27.39 | 27.85 | 27.39 | 27.83 | 4,132,502 | +0.39(+1.42%) |
Nov 07, 2014 | 27.34 | 27.61 | 27.07 | 27.44 | 5,849,317 | +0.04(+0.14%) |
Nov 06, 2014 | 27.34 | 27.44 | 26.96 | 27.40 | 4,862,477 | +0.06(+0.24%) |
Nov 05, 2014 | 27.23 | 27.40 | 26.89 | 27.34 | 5,865,529 | +0.59(+2.22%) |
Nov 04, 2014 | 26.54 | 26.75 | 26.10 | 26.74 | 4,818,272 | +0.05(+0.20%) |