Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.84 | 28.94 | 28.44 | 28.49 | 2,854,466 | -0.42(-1.46%) |
Jan 29, 2015 | 28.72 | 28.93 | 28.43 | 28.91 | 3,014,509 | +0.27(+0.94%) |
Jan 28, 2015 | 29.20 | 29.23 | 28.61 | 28.64 | 1,446,890 | -0.44(-1.50%) |
Jan 27, 2015 | 29.08 | 29.29 | 28.97 | 29.08 | 1,214,613 | -0.20(-0.69%) |
Jan 26, 2015 | 29.13 | 29.29 | 28.96 | 29.28 | 2,327,101 | +0.16(+0.56%) |
Jan 23, 2015 | 29.24 | 29.25 | 29.09 | 29.12 | 1,600,404 | -0.13(-0.44%) |
Jan 22, 2015 | 29.08 | 29.25 | 28.62 | 29.25 | 1,709,099 | +0.38(+1.32%) |
Jan 21, 2015 | 28.93 | 29.03 | 28.71 | 28.87 | 1,626,495 | -0.02(-0.05%) |
Jan 20, 2015 | 28.96 | 28.97 | 28.54 | 28.88 | 1,378,183 | +0.02(+0.07%) |
Jan 16, 2015 | 28.29 | 28.90 | 28.28 | 28.86 | 668,901 | +0.52(+1.82%) |
Jan 15, 2015 | 28.74 | 28.77 | 28.32 | 28.35 | 1,171,199 | -0.30(-1.04%) |
Jan 14, 2015 | 28.45 | 28.70 | 28.36 | 28.64 | 1,390,495 | -0.04(-0.16%) |
Jan 13, 2015 | 29.01 | 29.22 | 28.45 | 28.69 | 1,030,435 | -0.10(-0.33%) |
Jan 12, 2015 | 28.99 | 29.06 | 28.79 | 28.78 | 1,479,170 | +0.01(+0.02%) |
Jan 09, 2015 | 29.09 | 29.09 | 28.66 | 28.78 | 1,418,311 | -0.23(-0.78%) |
Jan 08, 2015 | 28.79 | 29.04 | 28.76 | 29.00 | 2,469,936 | +0.49(+1.71%) |
Jan 07, 2015 | 28.07 | 28.52 | 28.02 | 28.52 | 2,353,465 | +0.64(+2.31%) |
Jan 06, 2015 | 28.10 | 28.27 | 27.69 | 27.87 | 1,497,641 | -0.09(-0.33%) |
Jan 05, 2015 | 28.06 | 28.19 | 27.93 | 27.97 | 1,534,046 | -0.16(-0.57%) |
Jan 02, 2015 | 28.13 | 28.41 | 27.99 | 28.12 | 1,755,386 | +0.13(+0.48%) |
Dec 31, 2014 | 28.35 | 27.99 | 27.99 | 27.99 | 491,237 | -0.30(-1.07%) |
Dec 30, 2014 | 28.35 | 28.42 | 28.26 | 28.29 | 670,292 | -0.12(-0.42%) |
Dec 29, 2014 | 28.34 | 28.45 | 28.27 | 28.41 | 446,325 | +0.09(+0.32%) |
Dec 26, 2014 | 28.23 | 28.38 | 28.20 | 28.32 | 375,019 | +0.23(+0.80%) |
Dec 24, 2014 | 27.87 | 28.10 | 28.10 | 28.10 | 308,439 | +0.13(+0.46%) |
Dec 23, 2014 | 28.70 | 28.70 | 27.81 | 27.97 | 1,383,141 | -0.65(-2.26%) |
Dec 22, 2014 | 28.80 | 28.80 | 28.50 | 28.62 | 2,765,844 | -0.36(-1.26%) |
Dec 19, 2014 | 28.85 | 29.08 | 28.71 | 28.98 | 1,140,870 | +0.16(+0.55%) |
Dec 18, 2014 | 28.47 | 28.82 | 28.32 | 28.82 | 3,854,568 | +0.77(+2.75%) |
Dec 17, 2014 | 27.57 | 28.10 | 27.52 | 28.05 | 3,401,430 | +0.55(+2.00%) |
Dec 16, 2014 | 27.66 | 28.15 | 27.49 | 27.50 | 2,299,485 | -0.32(-1.15%) |
Dec 15, 2014 | 28.26 | 28.26 | 27.71 | 27.82 | 1,276,324 | -0.28(-1.00%) |
Dec 12, 2014 | 28.34 | 28.53 | 28.08 | 28.10 | 2,302,932 | -0.43(-1.50%) |
Dec 11, 2014 | 28.50 | 28.84 | 28.47 | 28.53 | 758,797 | +0.09(+0.31%) |
Dec 10, 2014 | 28.88 | 28.89 | 28.43 | 28.44 | 727,646 | -0.46(-1.60%) |
Dec 09, 2014 | 28.67 | 28.93 | 28.52 | 28.91 | 1,804,170 | -0.09(-0.31%) |
Dec 08, 2014 | 28.90 | 29.16 | 28.90 | 29.00 | 2,231,501 | +0.12(+0.40%) |
Dec 05, 2014 | 28.66 | 28.87 | 28.66 | 28.88 | 683,749 | +0.23(+0.79%) |
Dec 04, 2014 | 28.67 | 28.79 | 28.55 | 28.65 | 598,118 | -0.03(-0.12%) |
Dec 03, 2014 | 28.63 | 28.70 | 28.57 | 28.69 | 733,551 | +0.07(+0.23%) |
Dec 02, 2014 | 28.44 | 28.66 | 28.43 | 28.62 | 1,168,801 | +0.29(+1.03%) |
Dec 01, 2014 | 28.28 | 28.52 | 28.25 | 28.33 | 2,879,395 | -0.08(-0.27%) |
Nov 28, 2014 | 28.26 | 28.57 | 28.26 | 28.40 | 473,994 | +0.16(+0.57%) |
Nov 26, 2014 | 28.08 | 28.24 | 28.24 | 28.24 | 2,913,617 | +0.17(+0.62%) |
Nov 25, 2014 | 28.13 | 28.13 | 27.96 | 28.07 | 1,859,567 | +0.01(+0.05%) |
Nov 24, 2014 | 27.95 | 28.06 | 27.95 | 28.06 | 1,848,866 | +0.19(+0.70%) |
Nov 21, 2014 | 28.09 | 28.09 | 27.82 | 27.86 | 4,412,865 | +0.09(+0.34%) |
Nov 20, 2014 | 27.72 | 27.85 | 27.64 | 27.77 | 728,759 | -0.08(-0.27%) |
Nov 19, 2014 | 27.96 | 27.96 | 27.79 | 27.84 | 699,922 | -0.15(-0.55%) |
Nov 18, 2014 | 27.58 | 28.01 | 27.58 | 28.00 | 1,011,888 | +0.47(+1.69%) |
Nov 17, 2014 | 27.34 | 27.61 | 27.34 | 27.53 | 564,520 | +0.14(+0.52%) |
Nov 14, 2014 | 27.64 | 27.64 | 27.31 | 27.39 | 394,412 | -0.25(-0.91%) |
Nov 13, 2014 | 27.71 | 27.83 | 27.54 | 27.64 | 666,767 | -0.04(-0.15%) |
Nov 12, 2014 | 27.61 | 27.72 | 27.59 | 27.68 | 501,255 | -0.04(-0.13%) |
Nov 11, 2014 | 27.67 | 27.83 | 27.62 | 27.72 | 1,977,101 | +0.10(+0.34%) |
Nov 10, 2014 | 27.39 | 27.63 | 27.31 | 27.62 | 418,154 | +0.28(+1.01%) |
Nov 07, 2014 | 27.65 | 27.65 | 27.27 | 27.35 | 592,863 | -0.30(-1.09%) |
Nov 06, 2014 | 27.53 | 27.70 | 27.53 | 27.65 | 701,050 | +0.18(+0.64%) |
Nov 05, 2014 | 27.70 | 27.74 | 27.42 | 27.47 | 592,888 | -0.05(-0.20%) |
Nov 04, 2014 | 27.44 | 27.61 | 27.36 | 27.53 | 667,957 | -0.02(-0.08%) |