Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.07 | 28.09 | 27.53 | 27.55 | 2,659,231 | -0.60(-2.12%) |
Jan 29, 2015 | 28.05 | 28.20 | 27.64 | 28.15 | 1,168,985 | +0.25(+0.91%) |
Jan 28, 2015 | 28.41 | 28.62 | 27.82 | 27.89 | 654,399 | -0.47(-1.65%) |
Jan 27, 2015 | 28.24 | 28.56 | 28.09 | 28.36 | 929,587 | +0.01(+0.03%) |
Jan 26, 2015 | 28.12 | 28.36 | 27.59 | 28.36 | 2,507,823 | +0.17(+0.61%) |
Jan 23, 2015 | 28.68 | 28.76 | 28.12 | 28.18 | 1,268,920 | -0.48(-1.69%) |
Jan 22, 2015 | 28.56 | 28.67 | 28.20 | 28.67 | 1,231,375 | +0.33(+1.16%) |
Jan 21, 2015 | 28.08 | 28.37 | 27.85 | 28.34 | 1,065,628 | +0.27(+0.96%) |
Jan 20, 2015 | 28.05 | 28.19 | 27.74 | 28.07 | 797,061 | +0.02(+0.08%) |
Jan 16, 2015 | 27.66 | 28.08 | 27.65 | 28.05 | 793,095 | +0.38(+1.37%) |
Jan 15, 2015 | 27.47 | 27.72 | 27.47 | 27.67 | 1,193,997 | +0.20(+0.73%) |
Jan 14, 2015 | 27.20 | 27.50 | 27.10 | 27.47 | 1,038,108 | +0.04(+0.16%) |
Jan 13, 2015 | 27.73 | 28.01 | 27.13 | 27.42 | 1,854,329 | -0.11(-0.41%) |
Jan 12, 2015 | 27.63 | 27.64 | 27.28 | 27.54 | 1,451,652 | +0.02(+0.08%) |
Jan 09, 2015 | 27.76 | 27.80 | 27.29 | 27.51 | 1,364,932 | -0.16(-0.57%) |
Jan 08, 2015 | 27.47 | 27.75 | 27.33 | 27.67 | 2,305,646 | +0.41(+1.50%) |
Jan 07, 2015 | 27.30 | 27.45 | 27.04 | 27.26 | 1,684,085 | +0.15(+0.55%) |
Jan 06, 2015 | 27.73 | 27.87 | 27.05 | 27.11 | 2,630,034 | -0.53(-1.91%) |
Jan 05, 2015 | 28.18 | 28.28 | 27.47 | 27.64 | 1,775,600 | -0.68(-2.39%) |
Jan 02, 2015 | 28.39 | 28.56 | 27.95 | 28.32 | 1,395,322 | +0.03(+0.11%) |
Dec 31, 2014 | 29.02 | 28.29 | 28.29 | 28.29 | 1,218,022 | -0.67(-2.32%) |
Dec 30, 2014 | 29.46 | 29.46 | 28.95 | 28.96 | 842,000 | -0.54(-1.82%) |
Dec 29, 2014 | 28.85 | 29.60 | 28.70 | 29.49 | 1,401,324 | +0.75(+2.62%) |
Dec 26, 2014 | 28.70 | 29.04 | 28.53 | 28.74 | 552,958 | +0.24(+0.84%) |
Dec 24, 2014 | 28.01 | 28.50 | 28.50 | 28.50 | 456,086 | +0.48(+1.70%) |
Dec 23, 2014 | 28.15 | 28.22 | 27.96 | 28.03 | 759,248 | +0.00(+0.00%) |
Dec 22, 2014 | 28.09 | 28.21 | 27.86 | 28.03 | 1,104,502 | -0.06(-0.21%) |
Dec 19, 2014 | 27.90 | 28.18 | 27.67 | 28.09 | 3,698,797 | +0.16(+0.59%) |
Dec 18, 2014 | 27.64 | 27.98 | 27.53 | 27.92 | 1,445,196 | +0.58(+2.12%) |
Dec 17, 2014 | 26.95 | 27.45 | 26.95 | 27.34 | 2,470,223 | +0.42(+1.55%) |
Dec 16, 2014 | 27.03 | 27.53 | 26.81 | 26.93 | 1,948,906 | -0.14(-0.52%) |
Dec 15, 2014 | 27.53 | 27.60 | 26.96 | 27.07 | 1,269,688 | -0.40(-1.46%) |
Dec 12, 2014 | 27.86 | 28.04 | 27.45 | 27.47 | 1,212,968 | -0.60(-2.12%) |
Dec 11, 2014 | 27.89 | 28.36 | 27.86 | 28.06 | 1,028,145 | +0.27(+0.96%) |
Dec 10, 2014 | 28.73 | 28.73 | 27.79 | 27.80 | 1,324,462 | -0.87(-3.05%) |
Dec 09, 2014 | 28.08 | 28.68 | 27.96 | 28.67 | 1,107,724 | +0.31(+1.10%) |
Dec 08, 2014 | 28.38 | 28.69 | 28.18 | 28.36 | 814,278 | -0.09(-0.31%) |
Dec 05, 2014 | 28.36 | 28.54 | 28.25 | 28.45 | 827,927 | -0.04(-0.13%) |
Dec 04, 2014 | 28.13 | 28.49 | 28.12 | 28.49 | 1,348,062 | +0.35(+1.24%) |
Dec 03, 2014 | 27.88 | 28.18 | 27.78 | 28.14 | 1,440,627 | +0.31(+1.12%) |
Dec 02, 2014 | 27.61 | 27.92 | 27.45 | 27.83 | 1,359,412 | +0.21(+0.75%) |
Dec 01, 2014 | 27.86 | 27.88 | 27.61 | 27.62 | 1,170,696 | -0.30(-1.09%) |
Nov 28, 2014 | 27.98 | 28.17 | 27.86 | 27.92 | 439,834 | -0.01(-0.03%) |
Nov 26, 2014 | 27.86 | 27.93 | 27.93 | 27.93 | 1,046,186 | +0.14(+0.51%) |
Nov 25, 2014 | 27.81 | 27.89 | 27.69 | 27.79 | 827,416 | +0.05(+0.19%) |
Nov 24, 2014 | 27.77 | 27.87 | 27.66 | 27.74 | 600,553 | +0.03(+0.11%) |
Nov 21, 2014 | 27.75 | 27.80 | 27.50 | 27.71 | 1,068,227 | +0.27(+0.97%) |
Nov 20, 2014 | 27.32 | 27.52 | 27.19 | 27.44 | 1,281,361 | -0.15(-0.54%) |
Nov 19, 2014 | 27.72 | 27.72 | 27.39 | 27.59 | 1,313,944 | -0.15(-0.53%) |
Nov 18, 2014 | 27.55 | 27.90 | 27.47 | 27.74 | 1,300,576 | +0.19(+0.67%) |
Nov 17, 2014 | 27.22 | 27.57 | 27.17 | 27.55 | 1,782,850 | +0.27(+0.98%) |
Nov 14, 2014 | 27.43 | 27.55 | 27.20 | 27.29 | 1,105,244 | -0.20(-0.73%) |
Nov 13, 2014 | 28.03 | 28.09 | 27.14 | 27.49 | 2,035,306 | -0.61(-2.19%) |
Nov 12, 2014 | 28.26 | 28.31 | 27.68 | 28.10 | 1,951,040 | -0.36(-1.25%) |
Nov 11, 2014 | 28.64 | 28.66 | 28.37 | 28.46 | 1,032,618 | -0.21(-0.72%) |
Nov 10, 2014 | 28.48 | 28.78 | 28.48 | 28.66 | 741,199 | +0.21(+0.73%) |
Nov 07, 2014 | 28.45 | 28.65 | 28.32 | 28.46 | 1,427,514 | +0.04(+0.13%) |
Nov 06, 2014 | 28.32 | 28.59 | 27.99 | 28.42 | 1,241,945 | +0.10(+0.37%) |
Nov 05, 2014 | 28.09 | 28.32 | 28.00 | 28.32 | 898,105 | +0.30(+1.06%) |
Nov 04, 2014 | 28.16 | 28.24 | 27.91 | 28.02 | 952,143 | -0.07(-0.26%) |