Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 29.65 | 29.91 | 29.07 | 29.13 | 18,143,776 | -0.71(-2.37%) |
Jan 29, 2015 | 29.59 | 29.92 | 29.41 | 29.83 | 11,792,396 | +0.21(+0.70%) |
Jan 28, 2015 | 30.03 | 30.27 | 29.58 | 29.63 | 11,482,121 | -0.30(-1.01%) |
Jan 27, 2015 | 29.64 | 30.04 | 29.62 | 29.93 | 10,283,055 | +0.07(+0.22%) |
Jan 26, 2015 | 29.74 | 29.87 | 29.54 | 29.86 | 11,211,181 | +0.14(+0.46%) |
Jan 23, 2015 | 29.99 | 30.01 | 29.72 | 29.72 | 12,012,568 | -0.26(-0.86%) |
Jan 22, 2015 | 29.98 | 30.00 | 29.66 | 29.98 | 13,069,356 | +0.21(+0.72%) |
Jan 21, 2015 | 29.49 | 29.81 | 29.37 | 29.77 | 10,471,048 | +0.24(+0.82%) |
Jan 20, 2015 | 29.60 | 29.88 | 29.18 | 29.53 | 11,824,468 | +0.43(+1.47%) |
Jan 16, 2015 | 28.72 | 29.10 | 29.10 | 29.10 | 18,362,324 | +0.32(+1.11%) |
Jan 15, 2015 | 28.38 | 28.99 | 28.43 | 28.78 | 14,768,335 | +0.41(+1.43%) |
Jan 14, 2015 | 27.97 | 28.39 | 27.84 | 28.38 | 11,365,832 | +0.22(+0.80%) |
Jan 13, 2015 | 28.06 | 28.40 | 27.93 | 28.15 | 13,601,348 | +0.22(+0.79%) |
Jan 12, 2015 | 27.86 | 28.08 | 27.81 | 27.93 | 11,612,073 | +0.18(+0.63%) |
Jan 09, 2015 | 27.96 | 28.04 | 27.69 | 27.76 | 11,828,484 | -0.07(-0.24%) |
Jan 08, 2015 | 27.57 | 27.94 | 27.54 | 27.82 | 8,556,177 | +0.46(+1.68%) |
Jan 07, 2015 | 27.06 | 27.44 | 27.05 | 27.36 | 10,013,049 | +0.49(+1.84%) |
Jan 06, 2015 | 26.88 | 27.23 | 26.82 | 26.87 | 13,198,924 | +0.16(+0.60%) |
Jan 05, 2015 | 26.68 | 26.87 | 26.61 | 26.71 | 12,579,616 | -0.15(-0.57%) |
Jan 02, 2015 | 27.04 | 27.23 | 26.65 | 26.86 | 11,080,721 | -0.16(-0.61%) |
Dec 31, 2014 | 27.38 | 27.03 | 27.03 | 27.03 | 9,315,158 | -0.31(-1.12%) |
Dec 30, 2014 | 27.51 | 27.66 | 27.30 | 27.33 | 6,680,167 | -0.22(-0.80%) |
Dec 29, 2014 | 27.62 | 27.68 | 27.42 | 27.55 | 7,340,999 | -0.20(-0.73%) |
Dec 26, 2014 | 27.62 | 27.88 | 27.61 | 27.76 | 5,453,872 | +0.13(+0.48%) |
Dec 24, 2014 | 27.78 | 27.62 | 27.62 | 27.62 | 7,440,130 | -0.09(-0.34%) |
Dec 23, 2014 | 27.63 | 27.78 | 27.53 | 27.72 | 8,442,755 | +0.18(+0.66%) |
Dec 22, 2014 | 27.42 | 27.59 | 27.32 | 27.54 | 16,301,353 | +0.09(+0.32%) |
Dec 19, 2014 | 27.84 | 28.05 | 27.26 | 27.45 | 29,979,796 | -0.39(-1.39%) |
Dec 18, 2014 | 27.38 | 27.83 | 27.17 | 27.83 | 13,912,809 | +0.72(+2.66%) |
Dec 17, 2014 | 26.89 | 27.25 | 26.67 | 27.11 | 14,641,761 | +0.33(+1.24%) |
Dec 16, 2014 | 26.71 | 27.36 | 26.55 | 26.78 | 15,955,816 | -0.10(-0.36%) |
Dec 15, 2014 | 27.06 | 27.21 | 26.68 | 26.88 | 14,951,308 | -0.08(-0.28%) |
Dec 12, 2014 | 27.07 | 27.42 | 26.95 | 26.95 | 11,115,456 | -0.30(-1.12%) |
Dec 11, 2014 | 27.11 | 27.46 | 27.04 | 27.26 | 9,695,196 | +0.12(+0.44%) |
Dec 10, 2014 | 27.61 | 27.64 | 27.11 | 27.14 | 11,764,996 | -0.39(-1.40%) |
Dec 09, 2014 | 27.51 | 27.62 | 27.21 | 27.52 | 9,470,478 | -0.12(-0.45%) |
Dec 08, 2014 | 27.75 | 27.98 | 27.59 | 27.65 | 10,822,481 | -0.08(-0.27%) |
Dec 05, 2014 | 27.64 | 27.74 | 27.50 | 27.73 | 8,343,632 | +0.07(+0.26%) |
Dec 04, 2014 | 27.69 | 27.73 | 27.45 | 27.65 | 12,854,181 | -0.14(-0.49%) |
Dec 03, 2014 | 27.42 | 27.82 | 27.36 | 27.79 | 17,409,564 | +0.34(+1.25%) |
Dec 02, 2014 | 27.33 | 27.47 | 27.23 | 27.45 | 15,407,420 | +0.14(+0.52%) |
Dec 01, 2014 | 27.21 | 27.42 | 27.20 | 27.31 | 11,368,420 | +0.02(+0.08%) |
Nov 28, 2014 | 27.13 | 27.39 | 27.13 | 27.29 | 5,679,071 | +0.29(+1.09%) |
Nov 26, 2014 | 26.85 | 26.99 | 26.99 | 26.99 | 7,755,435 | +0.14(+0.53%) |
Nov 25, 2014 | 26.74 | 26.91 | 26.58 | 26.85 | 13,140,489 | +0.11(+0.43%) |
Nov 24, 2014 | 26.88 | 27.01 | 26.72 | 26.74 | 10,293,976 | +0.01(+0.02%) |
Nov 21, 2014 | 26.65 | 26.75 | 26.60 | 26.73 | 18,451,842 | +0.22(+0.84%) |
Nov 20, 2014 | 26.55 | 26.62 | 26.44 | 26.51 | 16,404,110 | -0.17(-0.63%) |
Nov 19, 2014 | 26.73 | 26.76 | 26.61 | 26.68 | 11,013,992 | -0.07(-0.26%) |
Nov 18, 2014 | 26.71 | 26.84 | 26.67 | 26.75 | 11,228,832 | +0.12(+0.45%) |
Nov 17, 2014 | 26.46 | 26.67 | 26.44 | 26.63 | 11,101,521 | +0.15(+0.55%) |
Nov 14, 2014 | 26.85 | 26.85 | 26.38 | 26.48 | 12,468,158 | -0.36(-1.35%) |
Nov 13, 2014 | 26.91 | 27.12 | 26.72 | 26.85 | 9,676,021 | +0.07(+0.24%) |
Nov 12, 2014 | 26.71 | 26.85 | 26.43 | 26.78 | 13,885,839 | +0.03(+0.10%) |
Nov 11, 2014 | 27.05 | 27.12 | 26.70 | 26.75 | 9,968,953 | -0.32(-1.18%) |
Nov 10, 2014 | 27.10 | 27.19 | 26.93 | 27.07 | 14,914,690 | +0.00(+0.00%) |
Nov 07, 2014 | 26.91 | 27.08 | 26.75 | 27.07 | 10,824,718 | +0.17(+0.63%) |
Nov 06, 2014 | 27.06 | 27.09 | 26.83 | 26.91 | 9,089,149 | -0.10(-0.38%) |
Nov 05, 2014 | 27.02 | 27.12 | 26.67 | 27.01 | 12,358,175 | +0.18(+0.67%) |
Nov 04, 2014 | 26.61 | 26.94 | 26.61 | 26.83 | 10,152,318 | +0.27(+1.02%) |