Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 26.66 | 27.03 | 26.49 | 26.54 | 14,896,304 | -0.44(-1.63%) |
Jan 29, 2015 | 26.67 | 27.08 | 26.51 | 26.98 | 14,495,349 | +0.47(+1.78%) |
Jan 28, 2015 | 27.30 | 27.30 | 26.48 | 26.51 | 18,765,474 | -0.62(-2.29%) |
Jan 27, 2015 | 27.12 | 27.41 | 26.89 | 27.13 | 11,524,689 | -0.35(-1.28%) |
Jan 26, 2015 | 27.30 | 27.52 | 27.13 | 27.48 | 12,647,763 | -0.03(-0.11%) |
Jan 23, 2015 | 27.66 | 28.05 | 27.50 | 27.51 | 14,014,722 | -0.30(-1.07%) |
Jan 22, 2015 | 27.07 | 27.85 | 26.83 | 27.81 | 24,006,556 | +0.63(+2.30%) |
Jan 21, 2015 | 27.15 | 27.34 | 26.71 | 27.18 | 20,225,438 | -0.02(-0.06%) |
Jan 20, 2015 | 26.61 | 27.26 | 26.60 | 27.20 | 24,612,140 | -0.11(-0.40%) |
Jan 16, 2015 | 26.89 | 27.43 | 26.56 | 27.31 | 34,567,888 | +0.24(+0.90%) |
Jan 15, 2015 | 27.39 | 27.60 | 26.83 | 27.07 | 22,445,140 | -0.49(-1.79%) |
Jan 14, 2015 | 27.66 | 27.67 | 27.13 | 27.56 | 19,950,626 | -0.64(-2.28%) |
Jan 13, 2015 | 28.72 | 29.01 | 27.93 | 28.20 | 15,897,053 | -0.27(-0.93%) |
Jan 12, 2015 | 28.90 | 28.91 | 28.21 | 28.47 | 11,960,764 | -0.40(-1.38%) |
Jan 09, 2015 | 29.41 | 29.44 | 28.68 | 28.87 | 9,975,194 | -0.48(-1.63%) |
Jan 08, 2015 | 29.19 | 29.55 | 29.19 | 29.34 | 10,306,228 | +0.43(+1.49%) |
Jan 07, 2015 | 28.90 | 29.00 | 28.65 | 28.91 | 12,721,531 | +0.41(+1.43%) |
Jan 06, 2015 | 29.33 | 29.38 | 28.22 | 28.51 | 21,090,162 | -0.85(-2.88%) |
Jan 05, 2015 | 30.10 | 30.20 | 29.10 | 29.35 | 15,857,008 | -0.95(-3.13%) |
Jan 02, 2015 | 30.56 | 30.64 | 29.94 | 30.30 | 9,369,922 | -0.07(-0.23%) |
Dec 31, 2014 | 30.62 | 30.37 | 30.37 | 30.37 | 8,295,570 | -0.16(-0.51%) |
Dec 30, 2014 | 30.27 | 30.59 | 30.19 | 30.53 | 5,120,474 | +0.03(+0.10%) |
Dec 29, 2014 | 30.27 | 30.67 | 30.15 | 30.49 | 4,428,791 | +0.19(+0.62%) |
Dec 26, 2014 | 30.45 | 30.54 | 30.29 | 30.31 | 3,950,103 | -0.07(-0.23%) |
Dec 24, 2014 | 30.65 | 30.38 | 30.38 | 30.38 | 3,187,832 | -0.11(-0.36%) |
Dec 23, 2014 | 30.41 | 30.58 | 30.18 | 30.49 | 7,501,836 | +0.30(+0.99%) |
Dec 22, 2014 | 30.13 | 30.24 | 29.78 | 30.19 | 11,052,321 | +0.05(+0.16%) |
Dec 19, 2014 | 29.71 | 30.24 | 29.70 | 30.14 | 16,004,732 | +0.32(+1.08%) |
Dec 18, 2014 | 29.27 | 29.82 | 29.18 | 29.82 | 16,298,364 | +1.07(+3.73%) |
Dec 17, 2014 | 28.03 | 28.79 | 27.83 | 28.75 | 15,169,128 | +0.95(+3.41%) |
Dec 16, 2014 | 27.94 | 28.43 | 27.75 | 27.80 | 14,637,219 | -0.32(-1.14%) |
Dec 15, 2014 | 28.65 | 28.82 | 27.90 | 28.12 | 12,927,563 | -0.25(-0.88%) |
Dec 12, 2014 | 28.76 | 29.04 | 28.35 | 28.37 | 14,009,613 | -0.90(-3.07%) |
Dec 11, 2014 | 29.54 | 29.79 | 29.19 | 29.27 | 11,355,691 | +0.01(+0.03%) |
Dec 10, 2014 | 29.67 | 29.81 | 29.19 | 29.27 | 17,615,574 | -0.56(-1.86%) |
Dec 09, 2014 | 29.37 | 29.85 | 29.16 | 29.82 | 15,635,353 | +0.08(+0.26%) |
Dec 08, 2014 | 29.21 | 29.85 | 29.04 | 29.74 | 17,972,914 | +0.59(+2.04%) |
Dec 05, 2014 | 28.95 | 29.54 | 28.93 | 29.15 | 14,679,648 | +0.35(+1.22%) |
Dec 04, 2014 | 28.57 | 28.89 | 28.36 | 28.80 | 11,836,294 | +0.21(+0.74%) |
Dec 03, 2014 | 27.94 | 28.61 | 27.93 | 28.58 | 11,687,019 | +0.59(+2.10%) |
Dec 02, 2014 | 27.56 | 28.10 | 27.56 | 28.00 | 11,862,959 | +0.52(+1.91%) |
Dec 01, 2014 | 27.41 | 27.56 | 27.05 | 27.47 | 11,227,394 | -0.06(-0.23%) |
Nov 28, 2014 | 27.43 | 27.56 | 27.43 | 27.54 | 4,516,083 | +0.05(+0.17%) |
Nov 26, 2014 | 27.72 | 27.49 | 27.49 | 27.49 | 7,842,264 | -0.14(-0.51%) |
Nov 25, 2014 | 28.00 | 28.01 | 27.61 | 27.63 | 9,727,244 | -0.25(-0.90%) |
Nov 24, 2014 | 27.93 | 28.10 | 27.79 | 27.88 | 8,609,994 | +0.07(+0.25%) |
Nov 21, 2014 | 28.07 | 28.11 | 27.75 | 27.81 | 9,553,388 | +0.11(+0.40%) |
Nov 20, 2014 | 27.55 | 27.73 | 27.42 | 27.70 | 7,781,617 | -0.07(-0.25%) |
Nov 19, 2014 | 27.68 | 27.87 | 27.52 | 27.77 | 7,344,705 | +0.01(+0.03%) |
Nov 18, 2014 | 27.91 | 28.03 | 27.76 | 27.76 | 6,739,083 | -0.10(-0.36%) |
Nov 17, 2014 | 27.78 | 28.00 | 27.72 | 27.86 | 7,931,199 | -0.07(-0.25%) |
Nov 14, 2014 | 28.08 | 28.25 | 27.87 | 27.93 | 9,223,377 | -0.12(-0.42%) |
Nov 13, 2014 | 28.22 | 28.28 | 27.87 | 28.05 | 9,424,610 | -0.10(-0.36%) |
Nov 12, 2014 | 27.86 | 28.18 | 27.82 | 28.15 | 11,815,192 | +0.14(+0.50%) |
Nov 11, 2014 | 28.08 | 28.17 | 27.91 | 28.01 | 8,861,162 | -0.07(-0.25%) |
Nov 10, 2014 | 28.01 | 28.18 | 27.89 | 28.08 | 11,423,472 | +0.17(+0.62%) |
Nov 07, 2014 | 27.90 | 27.96 | 27.66 | 27.91 | 13,838,854 | +0.27(+0.99%) |
Nov 06, 2014 | 27.43 | 27.71 | 27.28 | 27.64 | 11,358,049 | +0.32(+1.17%) |
Nov 05, 2014 | 27.31 | 27.46 | 27.11 | 27.32 | 12,087,036 | +0.19(+0.69%) |
Nov 04, 2014 | 27.18 | 27.26 | 26.95 | 27.13 | 10,875,868 | -0.04(-0.14%) |