Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.66 | 28.71 | 28.04 | 28.09 | 1,498,569 | -0.74(-2.58%) |
Jan 29, 2015 | 28.54 | 28.84 | 28.34 | 28.83 | 641,340 | +0.31(+1.10%) |
Jan 28, 2015 | 28.72 | 28.84 | 28.48 | 28.52 | 968,316 | -0.05(-0.19%) |
Jan 27, 2015 | 28.67 | 28.75 | 28.39 | 28.57 | 796,928 | -0.32(-1.12%) |
Jan 26, 2015 | 28.80 | 28.99 | 28.48 | 28.90 | 721,405 | +0.10(+0.34%) |
Jan 23, 2015 | 28.76 | 29.14 | 28.63 | 28.80 | 911,292 | +0.06(+0.22%) |
Jan 22, 2015 | 28.65 | 28.77 | 28.30 | 28.74 | 1,030,749 | +0.13(+0.44%) |
Jan 21, 2015 | 28.48 | 28.86 | 28.38 | 28.61 | 1,622,692 | +0.17(+0.60%) |
Jan 20, 2015 | 28.48 | 28.69 | 27.87 | 28.44 | 1,216,557 | -0.22(-0.75%) |
Jan 16, 2015 | 28.13 | 28.71 | 27.95 | 28.65 | 1,276,878 | +0.53(+1.88%) |
Jan 15, 2015 | 28.21 | 28.67 | 27.98 | 28.13 | 1,224,593 | -0.34(-1.20%) |
Jan 14, 2015 | 28.64 | 28.65 | 28.02 | 28.47 | 1,399,569 | -0.25(-0.87%) |
Jan 13, 2015 | 28.97 | 29.08 | 28.32 | 28.72 | 1,737,768 | -0.18(-0.62%) |
Jan 12, 2015 | 28.32 | 28.91 | 28.29 | 28.90 | 3,827,670 | +0.57(+2.03%) |
Jan 09, 2015 | 27.82 | 28.32 | 27.69 | 28.32 | 4,778,969 | +0.50(+1.81%) |
Jan 08, 2015 | 27.54 | 27.95 | 27.18 | 27.82 | 2,850,292 | +0.39(+1.41%) |
Jan 07, 2015 | 27.23 | 27.52 | 27.09 | 27.43 | 1,590,914 | +0.47(+1.73%) |
Jan 06, 2015 | 26.86 | 27.18 | 26.57 | 26.97 | 3,430,411 | +0.21(+0.77%) |
Jan 05, 2015 | 27.01 | 27.75 | 26.58 | 26.76 | 4,259,185 | -0.86(-3.12%) |
Jan 02, 2015 | 27.84 | 27.87 | 27.25 | 27.62 | 1,441,007 | -0.31(-1.12%) |
Dec 31, 2014 | 27.78 | 27.94 | 27.94 | 27.94 | 1,181,793 | +0.26(+0.94%) |
Dec 30, 2014 | 27.36 | 27.95 | 27.31 | 27.68 | 1,978,545 | +0.12(+0.42%) |
Dec 29, 2014 | 27.79 | 27.79 | 27.34 | 27.56 | 885,259 | -0.18(-0.65%) |
Dec 26, 2014 | 27.51 | 27.91 | 27.51 | 27.74 | 1,055,091 | +0.32(+1.18%) |
Dec 24, 2014 | 27.37 | 27.42 | 27.42 | 27.42 | 448,120 | +0.06(+0.23%) |
Dec 23, 2014 | 27.20 | 27.75 | 27.17 | 27.35 | 3,062,963 | +0.15(+0.56%) |
Dec 22, 2014 | 26.73 | 27.26 | 26.72 | 27.20 | 2,654,298 | +0.49(+1.85%) |
Dec 19, 2014 | 26.56 | 26.72 | 26.38 | 26.71 | 1,430,000 | +0.25(+0.95%) |
Dec 18, 2014 | 26.02 | 26.64 | 26.01 | 26.46 | 2,119,704 | +0.22(+0.85%) |
Dec 17, 2014 | 26.05 | 26.35 | 25.82 | 26.23 | 1,482,408 | +0.22(+0.83%) |
Dec 16, 2014 | 25.70 | 26.22 | 25.50 | 26.02 | 2,113,686 | +0.13(+0.52%) |
Dec 15, 2014 | 25.66 | 26.00 | 25.53 | 25.88 | 2,694,850 | +0.51(+2.01%) |
Dec 12, 2014 | 25.01 | 25.95 | 24.89 | 25.37 | 13,860,133 | -0.24(-0.95%) |
Dec 11, 2014 | 25.95 | 25.99 | 25.45 | 25.61 | 2,194,610 | -0.89(-3.35%) |
Dec 10, 2014 | 26.59 | 26.73 | 26.13 | 26.50 | 639,073 | -0.24(-0.91%) |
Dec 09, 2014 | 26.74 | 27.01 | 26.39 | 26.74 | 234,169 | -0.31(-1.16%) |
Dec 08, 2014 | 27.02 | 27.23 | 26.69 | 27.06 | 464,607 | +0.04(+0.13%) |
Dec 05, 2014 | 26.50 | 27.02 | 26.37 | 27.02 | 374,757 | +0.60(+2.27%) |
Dec 04, 2014 | 26.71 | 26.82 | 26.28 | 26.42 | 289,721 | -0.29(-1.07%) |
Dec 03, 2014 | 26.31 | 26.96 | 26.00 | 26.71 | 508,317 | -0.12(-0.43%) |
Dec 02, 2014 | 26.65 | 26.95 | 26.39 | 26.82 | 637,550 | +0.25(+0.94%) |
Dec 01, 2014 | 27.24 | 27.25 | 26.41 | 26.57 | 853,492 | -0.69(-2.53%) |
Nov 28, 2014 | 26.47 | 27.77 | 26.47 | 27.26 | 798,323 | +0.85(+3.23%) |
Nov 26, 2014 | 26.20 | 26.41 | 26.41 | 26.41 | 363,268 | +0.19(+0.72%) |
Nov 25, 2014 | 26.46 | 26.73 | 26.15 | 26.22 | 502,653 | -0.23(-0.88%) |
Nov 24, 2014 | 26.44 | 26.60 | 26.43 | 26.46 | 416,070 | +0.08(+0.31%) |
Nov 21, 2014 | 26.11 | 26.56 | 26.08 | 26.38 | 701,770 | +0.20(+0.75%) |
Nov 20, 2014 | 25.62 | 26.19 | 25.62 | 26.18 | 440,849 | +0.48(+1.85%) |
Nov 19, 2014 | 25.28 | 25.87 | 25.28 | 25.70 | 759,009 | +0.29(+1.13%) |
Nov 18, 2014 | 25.56 | 25.77 | 25.35 | 25.42 | 326,976 | -0.11(-0.42%) |
Nov 17, 2014 | 25.78 | 25.91 | 25.44 | 25.52 | 356,553 | -0.29(-1.11%) |
Nov 14, 2014 | 26.46 | 26.46 | 25.70 | 25.81 | 343,470 | -0.56(-2.11%) |
Nov 13, 2014 | 25.69 | 26.45 | 25.56 | 26.37 | 1,136,461 | +0.76(+2.98%) |
Nov 12, 2014 | 25.29 | 25.81 | 25.29 | 25.61 | 628,169 | +0.34(+1.35%) |
Nov 11, 2014 | 25.36 | 25.36 | 25.03 | 25.26 | 359,867 | -0.17(-0.67%) |
Nov 10, 2014 | 25.35 | 25.52 | 25.19 | 25.43 | 313,268 | +0.09(+0.35%) |
Nov 07, 2014 | 25.66 | 25.69 | 25.29 | 25.35 | 602,343 | -0.36(-1.40%) |
Nov 06, 2014 | 25.43 | 25.73 | 25.35 | 25.70 | 344,045 | +0.23(+0.92%) |
Nov 05, 2014 | 25.37 | 25.51 | 25.22 | 25.47 | 339,730 | +0.15(+0.60%) |
Nov 04, 2014 | 25.10 | 25.51 | 24.92 | 25.32 | 456,924 | +0.24(+0.97%) |