Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.67 | 28.72 | 28.05 | 28.10 | 1,498,108 | -0.74(-2.58%) |
Jan 29, 2015 | 28.55 | 28.85 | 28.35 | 28.84 | 641,143 | +0.31(+1.10%) |
Jan 28, 2015 | 28.73 | 28.85 | 28.49 | 28.53 | 968,019 | -0.05(-0.19%) |
Jan 27, 2015 | 28.68 | 28.76 | 28.40 | 28.58 | 796,683 | -0.32(-1.12%) |
Jan 26, 2015 | 28.81 | 29.00 | 28.49 | 28.91 | 721,184 | +0.10(+0.34%) |
Jan 23, 2015 | 28.77 | 29.15 | 28.64 | 28.81 | 911,012 | +0.06(+0.22%) |
Jan 22, 2015 | 28.65 | 28.78 | 28.31 | 28.74 | 1,030,432 | +0.13(+0.44%) |
Jan 21, 2015 | 28.48 | 28.87 | 28.39 | 28.62 | 1,622,193 | +0.17(+0.60%) |
Jan 20, 2015 | 28.49 | 28.70 | 27.87 | 28.45 | 1,216,183 | -0.22(-0.75%) |
Jan 16, 2015 | 28.14 | 28.72 | 27.96 | 28.66 | 1,276,486 | +0.53(+1.88%) |
Jan 15, 2015 | 28.21 | 28.68 | 27.99 | 28.13 | 1,224,216 | -0.34(-1.20%) |
Jan 14, 2015 | 28.65 | 28.65 | 28.03 | 28.48 | 1,399,139 | -0.25(-0.87%) |
Jan 13, 2015 | 28.98 | 29.09 | 28.33 | 28.73 | 1,737,234 | -0.18(-0.62%) |
Jan 12, 2015 | 28.33 | 28.91 | 28.30 | 28.91 | 3,826,493 | +0.57(+2.03%) |
Jan 09, 2015 | 27.83 | 28.33 | 27.69 | 28.33 | 4,777,500 | +0.50(+1.81%) |
Jan 08, 2015 | 27.55 | 27.95 | 27.19 | 27.83 | 2,849,415 | +0.39(+1.41%) |
Jan 07, 2015 | 27.24 | 27.53 | 27.09 | 27.44 | 1,590,425 | +0.47(+1.73%) |
Jan 06, 2015 | 26.87 | 27.19 | 26.58 | 26.98 | 3,429,356 | +0.21(+0.77%) |
Jan 05, 2015 | 27.02 | 27.76 | 26.59 | 26.77 | 4,257,875 | -0.86(-3.12%) |
Jan 02, 2015 | 27.85 | 27.88 | 27.25 | 27.63 | 1,440,564 | -0.31(-1.12%) |
Dec 31, 2014 | 27.78 | 27.95 | 27.95 | 27.95 | 1,181,430 | +0.26(+0.94%) |
Dec 30, 2014 | 27.37 | 27.95 | 27.32 | 27.69 | 1,977,937 | +0.12(+0.42%) |
Dec 29, 2014 | 27.80 | 27.80 | 27.34 | 27.57 | 884,986 | -0.18(-0.65%) |
Dec 26, 2014 | 27.52 | 27.92 | 27.52 | 27.75 | 1,054,766 | +0.32(+1.18%) |
Dec 24, 2014 | 27.38 | 27.43 | 27.43 | 27.43 | 447,982 | +0.06(+0.23%) |
Dec 23, 2014 | 27.21 | 27.76 | 27.17 | 27.36 | 3,062,021 | +0.15(+0.56%) |
Dec 22, 2014 | 26.73 | 27.26 | 26.73 | 27.21 | 2,653,482 | +0.49(+1.85%) |
Dec 19, 2014 | 26.57 | 26.73 | 26.38 | 26.72 | 1,429,560 | +0.25(+0.95%) |
Dec 18, 2014 | 26.03 | 26.64 | 26.02 | 26.47 | 2,119,052 | +0.22(+0.85%) |
Dec 17, 2014 | 26.06 | 26.36 | 25.83 | 26.24 | 1,481,953 | +0.22(+0.83%) |
Dec 16, 2014 | 25.70 | 26.23 | 25.51 | 26.03 | 2,113,036 | +0.13(+0.52%) |
Dec 15, 2014 | 25.67 | 26.01 | 25.54 | 25.89 | 2,694,021 | +0.51(+2.01%) |
Dec 12, 2014 | 25.02 | 25.96 | 24.90 | 25.38 | 13,855,871 | -0.24(-0.95%) |
Dec 11, 2014 | 25.96 | 26.00 | 25.46 | 25.62 | 2,193,935 | -0.89(-3.35%) |
Dec 10, 2014 | 26.60 | 26.73 | 26.13 | 26.51 | 638,877 | -0.24(-0.91%) |
Dec 09, 2014 | 26.75 | 27.02 | 26.40 | 26.75 | 234,097 | -0.31(-1.16%) |
Dec 08, 2014 | 27.03 | 27.24 | 26.70 | 27.07 | 464,465 | +0.04(+0.13%) |
Dec 05, 2014 | 26.51 | 27.03 | 26.38 | 27.03 | 374,642 | +0.60(+2.27%) |
Dec 04, 2014 | 26.72 | 26.83 | 26.29 | 26.43 | 289,632 | -0.29(-1.07%) |
Dec 03, 2014 | 26.32 | 26.97 | 26.01 | 26.72 | 508,160 | -0.12(-0.43%) |
Dec 02, 2014 | 26.66 | 26.95 | 26.40 | 26.83 | 637,354 | +0.25(+0.94%) |
Dec 01, 2014 | 27.25 | 27.25 | 26.42 | 26.58 | 853,230 | -0.69(-2.53%) |
Nov 28, 2014 | 26.47 | 27.78 | 26.47 | 27.27 | 798,077 | +0.85(+3.23%) |
Nov 26, 2014 | 26.21 | 26.42 | 26.42 | 26.42 | 363,156 | +0.19(+0.72%) |
Nov 25, 2014 | 26.47 | 26.73 | 26.16 | 26.23 | 502,498 | -0.23(-0.88%) |
Nov 24, 2014 | 26.45 | 26.61 | 26.44 | 26.47 | 415,942 | +0.08(+0.31%) |
Nov 21, 2014 | 26.12 | 26.57 | 26.09 | 26.38 | 701,554 | +0.20(+0.75%) |
Nov 20, 2014 | 25.63 | 26.20 | 25.63 | 26.19 | 440,713 | +0.48(+1.85%) |
Nov 19, 2014 | 25.29 | 25.87 | 25.29 | 25.71 | 758,775 | +0.29(+1.13%) |
Nov 18, 2014 | 25.57 | 25.77 | 25.35 | 25.42 | 326,875 | -0.11(-0.42%) |
Nov 17, 2014 | 25.79 | 25.92 | 25.45 | 25.53 | 356,444 | -0.29(-1.11%) |
Nov 14, 2014 | 26.47 | 26.47 | 25.70 | 25.82 | 343,364 | -0.56(-2.11%) |
Nov 13, 2014 | 25.69 | 26.46 | 25.57 | 26.38 | 1,136,112 | +0.76(+2.98%) |
Nov 12, 2014 | 25.30 | 25.82 | 25.30 | 25.61 | 627,976 | +0.34(+1.35%) |
Nov 11, 2014 | 25.37 | 25.37 | 25.04 | 25.27 | 359,757 | -0.17(-0.67%) |
Nov 10, 2014 | 25.35 | 25.52 | 25.20 | 25.44 | 313,172 | +0.09(+0.35%) |
Nov 07, 2014 | 25.67 | 25.69 | 25.30 | 25.35 | 602,158 | -0.36(-1.40%) |
Nov 06, 2014 | 25.44 | 25.74 | 25.35 | 25.71 | 343,940 | +0.23(+0.92%) |
Nov 05, 2014 | 25.38 | 25.51 | 25.23 | 25.48 | 339,626 | +0.15(+0.60%) |
Nov 04, 2014 | 25.11 | 25.51 | 24.93 | 25.33 | 456,783 | +0.24(+0.97%) |