Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.80 | 29.15 | 28.50 | 28.83 | 1,435,230 | -0.16(-0.55%) |
Jan 29, 2015 | 28.41 | 29.03 | 28.09 | 28.99 | 1,262,996 | +0.58(+2.04%) |
Jan 28, 2015 | 28.94 | 28.94 | 28.39 | 28.41 | 906,170 | -0.29(-1.01%) |
Jan 27, 2015 | 28.51 | 29.00 | 28.37 | 28.70 | 1,429,784 | -0.22(-0.76%) |
Jan 26, 2015 | 28.54 | 28.95 | 28.11 | 28.92 | 2,190,471 | +0.46(+1.62%) |
Jan 23, 2015 | 28.68 | 28.93 | 28.15 | 28.46 | 2,192,683 | -0.04(-0.14%) |
Jan 22, 2015 | 28.30 | 28.55 | 27.91 | 28.50 | 1,851,196 | +0.46(+1.64%) |
Jan 21, 2015 | 27.50 | 28.14 | 27.33 | 28.04 | 1,650,290 | +0.46(+1.67%) |
Jan 20, 2015 | 27.40 | 27.66 | 26.92 | 27.58 | 1,793,063 | +0.35(+1.29%) |
Jan 16, 2015 | 26.85 | 27.30 | 26.52 | 27.23 | 1,448,888 | +0.21(+0.78%) |
Jan 15, 2015 | 27.91 | 27.91 | 27.02 | 27.02 | 2,185,523 | -0.73(-2.63%) |
Jan 14, 2015 | 28.01 | 28.91 | 27.58 | 27.75 | 2,068,820 | -0.63(-2.22%) |
Jan 13, 2015 | 28.64 | 29.00 | 28.25 | 28.38 | 1,413,584 | +0.04(+0.14%) |
Jan 12, 2015 | 28.59 | 28.71 | 28.29 | 28.34 | 940,091 | -0.27(-0.94%) |
Jan 09, 2015 | 28.58 | 28.72 | 28.20 | 28.61 | 839,608 | +0.10(+0.35%) |
Jan 08, 2015 | 28.62 | 29.02 | 28.45 | 28.51 | 900,619 | +0.18(+0.64%) |
Jan 07, 2015 | 28.46 | 28.77 | 28.19 | 28.33 | 764,982 | +0.13(+0.46%) |
Jan 06, 2015 | 28.65 | 28.82 | 27.70 | 28.20 | 2,088,445 | -0.43(-1.50%) |
Jan 05, 2015 | 29.39 | 29.46 | 28.25 | 28.63 | 1,373,697 | -0.83(-2.82%) |
Jan 02, 2015 | 29.77 | 29.89 | 29.14 | 29.46 | 990,401 | -0.03(-0.10%) |
Dec 31, 2014 | 29.67 | 29.49 | 29.49 | 29.49 | 655,700 | -0.10(-0.32%) |
Dec 30, 2014 | 29.87 | 29.97 | 29.54 | 29.59 | 933,712 | -0.38(-1.28%) |
Dec 29, 2014 | 29.90 | 30.19 | 29.70 | 29.97 | 895,374 | +0.03(+0.10%) |
Dec 26, 2014 | 29.80 | 30.00 | 29.70 | 29.94 | 590,183 | +0.22(+0.74%) |
Dec 24, 2014 | 29.73 | 29.72 | 29.72 | 29.72 | 318,000 | +0.01(+0.03%) |
Dec 23, 2014 | 29.71 | 29.97 | 29.20 | 29.71 | 1,292,831 | +0.17(+0.58%) |
Dec 22, 2014 | 29.37 | 29.66 | 29.18 | 29.54 | 1,455,444 | +0.26(+0.89%) |
Dec 19, 2014 | 28.93 | 29.56 | 28.63 | 29.28 | 4,951,604 | +0.64(+2.23%) |
Dec 18, 2014 | 27.94 | 28.65 | 27.71 | 28.64 | 3,068,854 | +1.20(+4.37%) |
Dec 17, 2014 | 26.78 | 27.66 | 26.78 | 27.44 | 2,111,356 | +0.20(+0.73%) |
Dec 16, 2014 | 27.29 | 27.71 | 27.09 | 27.24 | 2,867,280 | -0.20(-0.73%) |
Dec 15, 2014 | 27.55 | 27.91 | 27.00 | 27.44 | 3,426,854 | +0.06(+0.22%) |
Dec 12, 2014 | 27.22 | 27.65 | 27.04 | 27.38 | 2,904,587 | -0.02(-0.07%) |
Dec 11, 2014 | 27.50 | 28.04 | 27.37 | 27.40 | 9,228,140 | -0.83(-2.94%) |
Dec 10, 2014 | 28.29 | 29.48 | 28.10 | 28.23 | 1,712,047 | -0.47(-1.65%) |
Dec 09, 2014 | 29.43 | 29.43 | 27.85 | 28.70 | 2,547,187 | -1.06(-3.55%) |
Dec 08, 2014 | 30.03 | 30.35 | 29.68 | 29.76 | 1,497,643 | -0.42(-1.39%) |
Dec 05, 2014 | 30.21 | 30.46 | 30.13 | 30.18 | 1,586,197 | +0.07(+0.23%) |
Dec 04, 2014 | 29.80 | 30.17 | 29.69 | 30.11 | 2,101,372 | +0.17(+0.57%) |
Dec 03, 2014 | 29.21 | 30.00 | 29.21 | 29.94 | 1,079,094 | +0.71(+2.43%) |
Dec 02, 2014 | 29.05 | 29.32 | 28.69 | 29.23 | 1,471,011 | +0.93(+3.29%) |
Dec 01, 2014 | 28.94 | 29.03 | 28.20 | 28.30 | 1,125,700 | -0.78(-2.68%) |
Nov 28, 2014 | 29.38 | 29.38 | 28.78 | 29.08 | 247,349 | -0.16(-0.53%) |
Nov 26, 2014 | 29.47 | 29.23 | 29.23 | 29.23 | 838,700 | -0.25(-0.83%) |
Nov 25, 2014 | 29.63 | 29.75 | 29.31 | 29.48 | 777,972 | -0.15(-0.51%) |
Nov 24, 2014 | 29.10 | 29.66 | 29.07 | 29.63 | 871,818 | +0.55(+1.89%) |
Nov 21, 2014 | 29.00 | 29.20 | 28.75 | 29.08 | 1,329,717 | +0.59(+2.07%) |
Nov 20, 2014 | 28.24 | 28.89 | 27.98 | 28.49 | 1,717,659 | +0.05(+0.18%) |
Nov 19, 2014 | 28.64 | 29.31 | 28.33 | 28.44 | 2,055,502 | -0.19(-0.66%) |
Nov 18, 2014 | 28.18 | 28.96 | 28.13 | 28.63 | 1,224,225 | +0.43(+1.52%) |
Nov 17, 2014 | 28.01 | 28.46 | 27.95 | 28.20 | 970,335 | +0.15(+0.53%) |
Nov 14, 2014 | 28.23 | 28.36 | 27.98 | 28.05 | 1,033,521 | -0.20(-0.71%) |
Nov 13, 2014 | 27.18 | 28.80 | 27.18 | 28.25 | 1,670,943 | -0.15(-0.53%) |
Nov 12, 2014 | 28.55 | 28.95 | 28.38 | 28.40 | 1,439,478 | -0.27(-0.94%) |
Nov 11, 2014 | 29.05 | 29.19 | 28.47 | 28.67 | 961,209 | -0.39(-1.34%) |
Nov 10, 2014 | 28.98 | 29.17 | 28.66 | 29.06 | 674,235 | +0.05(+0.17%) |
Nov 07, 2014 | 29.35 | 29.44 | 28.82 | 29.01 | 1,257,529 | -0.32(-1.09%) |
Nov 06, 2014 | 29.44 | 29.59 | 29.01 | 29.33 | 872,181 | -0.16(-0.54%) |
Nov 05, 2014 | 29.00 | 29.52 | 28.74 | 29.49 | 1,520,484 | +0.71(+2.47%) |
Nov 04, 2014 | 28.67 | 28.85 | 28.36 | 28.78 | 986,876 | +0.04(+0.14%) |