Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 24.43 | 24.86 | 24.43 | 24.49 | 1,870,156 | -0.31(-1.24%) |
Jan 29, 2015 | 24.50 | 24.83 | 24.37 | 24.79 | 3,277,609 | +0.32(+1.32%) |
Jan 28, 2015 | 25.28 | 25.29 | 24.47 | 24.47 | 2,956,665 | -0.66(-2.63%) |
Jan 27, 2015 | 25.14 | 25.32 | 24.96 | 25.13 | 2,239,433 | -0.27(-1.05%) |
Jan 26, 2015 | 25.12 | 25.42 | 24.94 | 25.40 | 1,668,275 | +0.27(+1.09%) |
Jan 23, 2015 | 25.41 | 25.54 | 25.10 | 25.12 | 2,808,494 | -0.33(-1.30%) |
Jan 22, 2015 | 24.66 | 25.48 | 24.60 | 25.45 | 12,459,844 | +1.06(+4.33%) |
Jan 21, 2015 | 24.39 | 24.65 | 24.29 | 24.40 | 2,669,732 | +0.00(+0.00%) |
Jan 20, 2015 | 24.75 | 24.75 | 24.26 | 24.40 | 3,686,267 | -0.19(-0.76%) |
Jan 16, 2015 | 24.24 | 24.61 | 24.16 | 24.58 | 1,852,971 | +0.37(+1.53%) |
Jan 15, 2015 | 24.60 | 24.62 | 24.16 | 24.21 | 2,410,198 | -0.36(-1.45%) |
Jan 14, 2015 | 24.51 | 24.70 | 24.17 | 24.57 | 4,274,869 | -0.38(-1.52%) |
Jan 13, 2015 | 25.24 | 25.48 | 24.76 | 24.95 | 7,105,840 | -0.18(-0.71%) |
Jan 12, 2015 | 25.37 | 25.44 | 25.08 | 25.12 | 1,903,035 | -0.31(-1.24%) |
Jan 09, 2015 | 26.16 | 26.16 | 25.43 | 25.44 | 1,162,382 | -0.65(-2.51%) |
Jan 08, 2015 | 25.86 | 26.14 | 25.84 | 26.09 | 1,018,306 | +0.45(+1.76%) |
Jan 07, 2015 | 25.83 | 25.83 | 25.39 | 25.64 | 983,986 | +0.16(+0.63%) |
Jan 06, 2015 | 26.07 | 26.24 | 25.37 | 25.48 | 2,166,623 | -0.68(-2.59%) |
Jan 05, 2015 | 26.71 | 26.79 | 26.10 | 26.16 | 1,802,043 | -0.72(-2.67%) |
Jan 02, 2015 | 27.18 | 27.28 | 26.59 | 26.88 | 1,178,225 | -0.21(-0.77%) |
Dec 31, 2014 | 27.47 | 27.09 | 27.09 | 27.09 | 817,885 | -0.23(-0.83%) |
Dec 30, 2014 | 27.30 | 27.47 | 27.20 | 27.31 | 1,305,627 | -0.07(-0.27%) |
Dec 29, 2014 | 27.02 | 27.54 | 27.02 | 27.38 | 1,956,564 | +0.23(+0.83%) |
Dec 26, 2014 | 27.17 | 27.29 | 27.12 | 27.16 | 345,324 | +0.02(+0.06%) |
Dec 24, 2014 | 27.18 | 27.14 | 27.14 | 27.14 | 387,699 | -0.04(-0.15%) |
Dec 23, 2014 | 26.97 | 27.26 | 26.93 | 27.18 | 601,855 | +0.25(+0.93%) |
Dec 22, 2014 | 27.05 | 27.05 | 26.75 | 26.93 | 990,396 | -0.02(-0.09%) |
Dec 19, 2014 | 27.07 | 27.07 | 26.84 | 26.96 | 1,195,731 | -0.03(-0.13%) |
Dec 18, 2014 | 26.75 | 26.99 | 26.70 | 26.99 | 1,775,316 | +0.50(+1.88%) |
Dec 17, 2014 | 26.00 | 26.52 | 25.90 | 26.49 | 3,107,816 | +0.59(+2.30%) |
Dec 16, 2014 | 25.87 | 26.29 | 25.72 | 25.90 | 2,222,720 | -0.08(-0.31%) |
Dec 15, 2014 | 26.36 | 26.40 | 25.86 | 25.98 | 2,750,357 | -0.19(-0.74%) |
Dec 12, 2014 | 26.42 | 26.52 | 26.16 | 26.17 | 1,970,550 | -0.39(-1.45%) |
Dec 11, 2014 | 26.61 | 26.81 | 26.50 | 26.56 | 1,612,866 | +0.08(+0.30%) |
Dec 10, 2014 | 27.06 | 27.23 | 26.45 | 26.48 | 6,037,120 | -0.76(-2.77%) |
Dec 09, 2014 | 26.68 | 27.26 | 26.68 | 27.23 | 1,157,289 | +0.16(+0.59%) |
Dec 08, 2014 | 27.09 | 27.35 | 26.92 | 27.07 | 1,250,292 | -0.06(-0.21%) |
Dec 05, 2014 | 26.84 | 27.21 | 26.82 | 27.13 | 1,237,633 | +0.46(+1.72%) |
Dec 04, 2014 | 26.70 | 26.71 | 26.53 | 26.67 | 1,095,048 | -0.02(-0.09%) |
Dec 03, 2014 | 26.41 | 26.73 | 26.36 | 26.69 | 1,243,201 | +0.27(+1.03%) |
Dec 02, 2014 | 26.17 | 26.61 | 26.16 | 26.42 | 1,604,769 | +0.26(+0.98%) |
Dec 01, 2014 | 26.55 | 26.60 | 26.07 | 26.16 | 1,102,453 | -0.47(-1.75%) |
Nov 28, 2014 | 27.06 | 27.14 | 26.61 | 26.63 | 772,132 | -0.44(-1.63%) |
Nov 26, 2014 | 26.94 | 27.07 | 27.07 | 27.07 | 998,356 | +0.06(+0.24%) |
Nov 25, 2014 | 27.05 | 27.08 | 26.89 | 27.01 | 869,763 | +0.02(+0.09%) |
Nov 24, 2014 | 26.82 | 27.02 | 26.79 | 26.98 | 1,458,542 | +0.24(+0.90%) |
Nov 21, 2014 | 27.17 | 27.17 | 26.68 | 26.74 | 642,265 | -0.14(-0.51%) |
Nov 20, 2014 | 26.55 | 26.88 | 26.53 | 26.88 | 875,053 | +0.19(+0.72%) |
Nov 19, 2014 | 26.83 | 26.87 | 26.52 | 26.69 | 1,030,282 | -0.18(-0.69%) |
Nov 18, 2014 | 26.81 | 26.98 | 26.79 | 26.87 | 820,249 | +0.06(+0.21%) |
Nov 17, 2014 | 26.86 | 26.89 | 26.71 | 26.81 | 493,015 | -0.05(-0.18%) |
Nov 14, 2014 | 27.01 | 27.06 | 26.82 | 26.86 | 597,740 | -0.14(-0.51%) |
Nov 13, 2014 | 27.19 | 27.23 | 26.94 | 27.00 | 574,758 | -0.24(-0.88%) |
Nov 12, 2014 | 26.88 | 27.27 | 26.88 | 27.24 | 820,598 | +0.31(+1.16%) |
Nov 11, 2014 | 26.94 | 26.99 | 26.86 | 26.93 | 816,686 | +0.00(+0.00%) |
Nov 10, 2014 | 26.83 | 26.97 | 26.66 | 26.93 | 992,311 | +0.14(+0.51%) |
Nov 07, 2014 | 26.70 | 26.84 | 26.57 | 26.79 | 1,449,033 | +0.06(+0.21%) |
Nov 06, 2014 | 26.55 | 26.75 | 26.45 | 26.73 | 2,483,313 | +0.19(+0.73%) |
Nov 05, 2014 | 26.53 | 26.57 | 26.38 | 26.54 | 581,405 | +0.18(+0.70%) |
Nov 04, 2014 | 26.37 | 26.45 | 26.16 | 26.36 | 983,195 | -0.12(-0.46%) |