Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 29.27 | 29.43 | 29.04 | 29.09 | 3,145,651 | -0.57(-1.94%) |
Jan 29, 2015 | 29.42 | 29.66 | 29.25 | 29.66 | 1,825,735 | +0.60(+2.06%) |
Jan 28, 2015 | 29.38 | 29.51 | 29.00 | 29.06 | 2,966,574 | -0.35(-1.18%) |
Jan 27, 2015 | 29.20 | 29.55 | 29.12 | 29.41 | 1,273,755 | -0.08(-0.28%) |
Jan 26, 2015 | 29.46 | 29.64 | 29.15 | 29.49 | 5,055,072 | -0.09(-0.32%) |
Jan 23, 2015 | 29.19 | 29.89 | 29.15 | 29.59 | 6,052,192 | +0.09(+0.32%) |
Jan 22, 2015 | 29.25 | 29.57 | 29.11 | 29.49 | 3,678,071 | -0.02(-0.06%) |
Jan 21, 2015 | 29.21 | 29.54 | 29.01 | 29.51 | 2,975,731 | +0.06(+0.21%) |
Jan 20, 2015 | 29.66 | 29.71 | 29.16 | 29.45 | 3,868,276 | +0.19(+0.65%) |
Jan 16, 2015 | 28.68 | 29.39 | 28.68 | 29.26 | 6,907,341 | +0.86(+3.02%) |
Jan 15, 2015 | 28.27 | 28.62 | 28.18 | 28.40 | 2,608,020 | +0.13(+0.45%) |
Jan 14, 2015 | 28.22 | 28.53 | 28.18 | 28.27 | 2,822,934 | -0.18(-0.64%) |
Jan 13, 2015 | 28.72 | 28.82 | 28.16 | 28.46 | 2,492,763 | +0.11(+0.38%) |
Jan 12, 2015 | 28.38 | 28.46 | 27.93 | 28.35 | 2,795,806 | +0.23(+0.83%) |
Jan 09, 2015 | 28.49 | 28.51 | 27.80 | 28.12 | 6,478,600 | -0.54(-1.87%) |
Jan 08, 2015 | 28.41 | 28.90 | 28.39 | 28.65 | 7,557,769 | +0.45(+1.61%) |
Jan 07, 2015 | 28.47 | 28.20 | 27.63 | 28.20 | 22,087,734 | -0.27(-0.95%) |
Jan 06, 2015 | 27.86 | 29.02 | 27.67 | 28.47 | 10,683,191 | +0.70(+2.52%) |
Jan 05, 2015 | 27.81 | 27.95 | 27.50 | 27.77 | 7,341,477 | -0.96(-3.34%) |
Jan 02, 2015 | 28.87 | 29.05 | 28.51 | 28.73 | 1,847,749 | -0.06(-0.20%) |
Dec 31, 2014 | 28.90 | 28.78 | 28.78 | 28.78 | 1,385,196 | +0.00(+0.00%) |
Dec 30, 2014 | 29.04 | 29.13 | 28.78 | 28.78 | 2,304,455 | -0.46(-1.58%) |
Dec 29, 2014 | 29.09 | 29.30 | 29.08 | 29.25 | 2,322,527 | +0.12(+0.41%) |
Dec 26, 2014 | 29.16 | 29.28 | 29.04 | 29.13 | 1,098,513 | -0.13(-0.43%) |
Dec 24, 2014 | 29.01 | 29.25 | 29.25 | 29.25 | 686,735 | +0.32(+1.09%) |
Dec 23, 2014 | 29.26 | 29.29 | 28.82 | 28.94 | 2,278,195 | -0.07(-0.24%) |
Dec 22, 2014 | 29.19 | 29.21 | 28.96 | 29.01 | 2,383,625 | -0.27(-0.93%) |
Dec 19, 2014 | 29.04 | 29.29 | 28.76 | 29.28 | 2,809,320 | -0.27(-0.90%) |
Dec 18, 2014 | 29.53 | 29.65 | 29.33 | 29.54 | 7,239,379 | +0.52(+1.81%) |
Dec 17, 2014 | 28.74 | 29.32 | 28.72 | 29.02 | 6,028,080 | +0.38(+1.32%) |
Dec 16, 2014 | 27.97 | 29.08 | 27.96 | 28.64 | 6,490,209 | +0.62(+2.21%) |
Dec 15, 2014 | 28.49 | 28.58 | 27.92 | 28.02 | 8,379,783 | -0.48(-1.68%) |
Dec 12, 2014 | 29.04 | 29.16 | 28.45 | 28.50 | 2,949,440 | -0.66(-2.27%) |
Dec 11, 2014 | 29.25 | 29.57 | 29.14 | 29.16 | 4,259,495 | +0.22(+0.76%) |
Dec 10, 2014 | 29.25 | 29.26 | 28.88 | 28.94 | 1,623,871 | -0.24(-0.82%) |
Dec 09, 2014 | 29.09 | 29.18 | 28.92 | 29.18 | 2,382,848 | -0.28(-0.96%) |
Dec 08, 2014 | 29.56 | 29.66 | 29.37 | 29.47 | 3,346,634 | -0.04(-0.13%) |
Dec 05, 2014 | 29.44 | 29.48 | 29.39 | 29.50 | 4,746,688 | +0.00(+0.00%) |
Dec 04, 2014 | 29.90 | 29.90 | 29.50 | 29.50 | 7,976,254 | -0.86(-2.83%) |
Dec 03, 2014 | 30.31 | 30.44 | 30.25 | 30.36 | 3,650,980 | -0.21(-0.70%) |
Dec 02, 2014 | 30.49 | 30.58 | 30.23 | 30.58 | 2,768,366 | -0.18(-0.57%) |
Dec 01, 2014 | 30.85 | 30.91 | 30.73 | 30.75 | 2,772,673 | +0.28(+0.91%) |
Nov 28, 2014 | 30.39 | 30.60 | 30.39 | 30.48 | 896,002 | +0.13(+0.42%) |
Nov 26, 2014 | 30.12 | 30.35 | 30.35 | 30.35 | 1,852,791 | +0.28(+0.92%) |
Nov 25, 2014 | 29.97 | 30.18 | 29.94 | 30.07 | 2,402,606 | +0.21(+0.72%) |
Nov 24, 2014 | 29.66 | 29.86 | 29.57 | 29.86 | 3,174,819 | +0.10(+0.34%) |
Nov 21, 2014 | 29.80 | 29.89 | 29.54 | 29.76 | 2,507,643 | +0.37(+1.25%) |
Nov 20, 2014 | 29.44 | 29.78 | 29.26 | 29.39 | 9,011,466 | -0.96(-3.16%) |
Nov 19, 2014 | 30.55 | 30.56 | 30.26 | 30.35 | 2,593,347 | -0.17(-0.56%) |
Nov 18, 2014 | 30.28 | 30.66 | 30.26 | 30.52 | 7,243,276 | +0.52(+1.72%) |
Nov 17, 2014 | 29.58 | 30.02 | 29.55 | 30.00 | 6,712,935 | +0.54(+1.84%) |
Nov 14, 2014 | 29.30 | 29.54 | 29.23 | 29.46 | 4,764,957 | +0.09(+0.32%) |
Nov 13, 2014 | 29.38 | 29.61 | 29.30 | 29.37 | 5,091,188 | -0.02(-0.06%) |
Nov 12, 2014 | 29.36 | 29.65 | 29.16 | 29.38 | 6,667,381 | -0.37(-1.23%) |
Nov 11, 2014 | 29.50 | 29.76 | 29.38 | 29.75 | 3,603,672 | +0.60(+2.06%) |
Nov 10, 2014 | 29.09 | 29.30 | 29.01 | 29.15 | 4,979,207 | +0.32(+1.09%) |
Nov 07, 2014 | 28.51 | 28.84 | 28.41 | 28.84 | 5,434,128 | -0.11(-0.37%) |
Nov 06, 2014 | 28.80 | 29.04 | 28.73 | 28.94 | 4,370,769 | +0.10(+0.35%) |
Nov 05, 2014 | 28.82 | 28.93 | 28.65 | 28.84 | 2,954,065 | +0.13(+0.46%) |
Nov 04, 2014 | 28.83 | 28.84 | 28.45 | 28.71 | 2,728,236 | -0.18(-0.63%) |