Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.36 | 28.37 | 27.98 | 27.98 | 4,804,248 | -0.74(-2.57%) |
Jan 29, 2015 | 28.83 | 28.83 | 28.45 | 28.71 | 4,946,200 | +0.11(+0.38%) |
Jan 28, 2015 | 28.90 | 28.97 | 28.57 | 28.61 | 5,682,451 | -0.11(-0.38%) |
Jan 27, 2015 | 28.82 | 28.85 | 28.62 | 28.71 | 6,219,474 | -0.02(-0.07%) |
Jan 26, 2015 | 28.61 | 28.85 | 28.51 | 28.73 | 5,319,647 | +0.11(+0.40%) |
Jan 23, 2015 | 28.53 | 28.77 | 28.46 | 28.62 | 4,880,215 | +0.03(+0.11%) |
Jan 22, 2015 | 28.51 | 28.76 | 28.46 | 28.59 | 7,520,382 | +0.16(+0.56%) |
Jan 21, 2015 | 28.04 | 28.47 | 27.95 | 28.43 | 7,925,797 | +0.35(+1.25%) |
Jan 20, 2015 | 28.08 | 28.12 | 27.78 | 28.08 | 6,822,016 | +0.29(+1.05%) |
Jan 16, 2015 | 27.47 | 27.79 | 27.41 | 27.79 | 4,913,725 | +0.50(+1.84%) |
Jan 15, 2015 | 27.24 | 27.41 | 27.05 | 27.28 | 6,244,542 | +0.04(+0.14%) |
Jan 14, 2015 | 27.00 | 27.26 | 26.98 | 27.24 | 5,412,987 | -0.04(-0.14%) |
Jan 13, 2015 | 27.61 | 27.71 | 27.14 | 27.28 | 5,057,341 | -0.01(-0.05%) |
Jan 12, 2015 | 27.37 | 27.44 | 27.01 | 27.30 | 7,403,195 | +0.08(+0.30%) |
Jan 09, 2015 | 27.33 | 27.39 | 27.10 | 27.21 | 5,240,403 | -0.25(-0.90%) |
Jan 08, 2015 | 27.26 | 27.55 | 27.21 | 27.46 | 8,327,363 | +0.69(+2.56%) |
Jan 07, 2015 | 26.55 | 26.86 | 26.44 | 26.77 | 9,477,320 | +0.27(+1.03%) |
Jan 06, 2015 | 26.53 | 26.75 | 26.23 | 26.50 | 10,135,185 | -0.15(-0.55%) |
Jan 05, 2015 | 26.46 | 26.71 | 26.33 | 26.65 | 11,483,053 | -0.29(-1.09%) |
Jan 02, 2015 | 27.15 | 27.27 | 26.93 | 26.94 | 4,901,734 | -0.24(-0.87%) |
Dec 31, 2014 | 27.28 | 27.17 | 27.17 | 27.17 | 4,105,915 | -0.03(-0.12%) |
Dec 30, 2014 | 27.22 | 27.33 | 27.12 | 27.21 | 5,141,370 | -0.27(-0.97%) |
Dec 29, 2014 | 27.63 | 27.66 | 27.45 | 27.47 | 4,641,836 | +0.04(+0.14%) |
Dec 26, 2014 | 27.32 | 27.52 | 27.28 | 27.44 | 3,122,707 | +0.19(+0.70%) |
Dec 24, 2014 | 27.18 | 27.24 | 27.24 | 27.24 | 2,102,657 | +0.07(+0.26%) |
Dec 23, 2014 | 27.52 | 27.54 | 27.10 | 27.17 | 7,409,505 | -0.45(-1.61%) |
Dec 22, 2014 | 27.82 | 27.83 | 27.50 | 27.62 | 6,807,866 | +0.06(+0.21%) |
Dec 19, 2014 | 27.39 | 27.71 | 27.32 | 27.56 | 5,521,289 | +0.04(+0.14%) |
Dec 18, 2014 | 27.25 | 27.54 | 27.12 | 27.52 | 8,703,545 | +0.79(+2.97%) |
Dec 17, 2014 | 26.65 | 26.89 | 26.53 | 26.73 | 6,497,929 | +0.08(+0.29%) |
Dec 16, 2014 | 26.36 | 26.95 | 26.31 | 26.65 | 9,224,312 | +0.39(+1.50%) |
Dec 15, 2014 | 26.94 | 27.04 | 26.25 | 26.26 | 8,524,205 | -0.71(-2.64%) |
Dec 12, 2014 | 27.55 | 27.79 | 26.96 | 26.97 | 7,697,893 | -0.59(-2.15%) |
Dec 11, 2014 | 27.60 | 27.92 | 27.51 | 27.56 | 7,356,575 | -0.09(-0.32%) |
Dec 10, 2014 | 27.51 | 27.70 | 27.47 | 27.65 | 21,597,784 | -0.39(-1.41%) |
Dec 09, 2014 | 28.54 | 28.56 | 27.91 | 28.05 | 12,584,609 | -0.92(-3.18%) |
Dec 08, 2014 | 29.15 | 29.21 | 28.94 | 28.97 | 4,415,822 | -0.31(-1.04%) |
Dec 05, 2014 | 29.19 | 29.32 | 29.08 | 29.27 | 3,832,799 | +0.10(+0.33%) |
Dec 04, 2014 | 29.33 | 29.44 | 29.13 | 29.18 | 4,723,367 | -0.52(-1.76%) |
Dec 03, 2014 | 29.72 | 29.81 | 29.61 | 29.70 | 3,749,290 | -0.27(-0.91%) |
Dec 02, 2014 | 29.86 | 30.00 | 29.80 | 29.97 | 3,707,294 | +0.14(+0.47%) |
Dec 01, 2014 | 29.85 | 29.93 | 29.75 | 29.83 | 5,424,075 | +0.30(+1.01%) |
Nov 28, 2014 | 29.58 | 29.71 | 29.51 | 29.53 | 2,217,183 | -0.04(-0.15%) |
Nov 26, 2014 | 29.53 | 29.58 | 29.58 | 29.58 | 3,220,279 | +0.15(+0.52%) |
Nov 25, 2014 | 29.32 | 29.55 | 29.29 | 29.43 | 4,362,509 | +0.01(+0.02%) |
Nov 24, 2014 | 29.50 | 29.50 | 29.31 | 29.42 | 4,084,115 | -0.08(-0.28%) |
Nov 21, 2014 | 29.46 | 29.65 | 29.41 | 29.50 | 4,682,903 | +0.01(+0.04%) |
Nov 20, 2014 | 29.51 | 29.60 | 29.41 | 29.49 | 4,529,028 | +0.08(+0.28%) |
Nov 19, 2014 | 29.39 | 29.54 | 29.22 | 29.41 | 5,058,827 | -0.02(-0.06%) |
Nov 18, 2014 | 29.26 | 29.43 | 29.23 | 29.43 | 5,522,207 | +0.25(+0.87%) |
Nov 17, 2014 | 29.08 | 29.27 | 29.06 | 29.17 | 4,986,556 | +0.09(+0.31%) |
Nov 14, 2014 | 29.04 | 29.13 | 29.01 | 29.08 | 4,076,237 | +0.05(+0.17%) |
Nov 13, 2014 | 29.02 | 29.18 | 28.96 | 29.03 | 4,794,028 | +0.03(+0.09%) |
Nov 12, 2014 | 29.06 | 29.13 | 28.87 | 29.01 | 4,433,681 | -0.22(-0.74%) |
Nov 11, 2014 | 29.01 | 29.22 | 28.91 | 29.22 | 6,478,227 | +0.51(+1.77%) |
Nov 10, 2014 | 28.76 | 28.82 | 28.66 | 28.71 | 3,209,081 | +0.16(+0.56%) |
Nov 07, 2014 | 28.55 | 28.61 | 28.43 | 28.55 | 6,516,399 | +0.10(+0.36%) |
Nov 06, 2014 | 28.68 | 28.74 | 28.41 | 28.45 | 5,129,747 | -0.25(-0.86%) |
Nov 05, 2014 | 28.89 | 28.91 | 28.66 | 28.70 | 5,690,744 | +0.12(+0.43%) |
Nov 04, 2014 | 28.60 | 28.63 | 28.48 | 28.58 | 5,175,187 | +0.04(+0.15%) |