Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 24.15 | 24.46 | 23.91 | 24.08 | 5,180,963 | -0.68(-2.74%) |
Jan 29, 2015 | 24.56 | 24.78 | 24.17 | 24.75 | 3,139,890 | +0.04(+0.17%) |
Jan 28, 2015 | 25.53 | 25.60 | 24.69 | 24.71 | 4,077,333 | -0.74(-2.90%) |
Jan 27, 2015 | 25.39 | 25.50 | 25.14 | 25.45 | 2,801,448 | +0.01(+0.02%) |
Jan 26, 2015 | 25.59 | 25.60 | 25.34 | 25.44 | 2,499,294 | -0.08(-0.33%) |
Jan 23, 2015 | 25.33 | 25.71 | 25.30 | 25.53 | 3,369,318 | +0.27(+1.08%) |
Jan 22, 2015 | 25.14 | 25.42 | 25.01 | 25.25 | 4,625,632 | +0.29(+1.16%) |
Jan 21, 2015 | 25.15 | 25.32 | 24.78 | 24.96 | 6,123,456 | -0.21(-0.82%) |
Jan 20, 2015 | 25.36 | 25.45 | 25.08 | 25.17 | 4,711,463 | -0.18(-0.69%) |
Jan 16, 2015 | 25.15 | 25.46 | 25.02 | 25.34 | 5,046,624 | +0.13(+0.50%) |
Jan 15, 2015 | 25.59 | 25.70 | 25.21 | 25.22 | 6,517,906 | -0.37(-1.46%) |
Jan 14, 2015 | 25.85 | 25.87 | 25.32 | 25.59 | 5,383,453 | -0.65(-2.46%) |
Jan 13, 2015 | 26.32 | 26.75 | 25.87 | 26.24 | 3,881,566 | -0.05(-0.18%) |
Jan 12, 2015 | 26.52 | 26.61 | 26.12 | 26.29 | 3,176,405 | -0.49(-1.83%) |
Jan 09, 2015 | 27.13 | 27.13 | 26.66 | 26.78 | 2,630,877 | -0.42(-1.53%) |
Jan 08, 2015 | 27.18 | 27.33 | 27.02 | 27.19 | 1,823,578 | +0.14(+0.51%) |
Jan 07, 2015 | 27.24 | 27.53 | 26.86 | 27.05 | 2,656,959 | -0.09(-0.33%) |
Jan 06, 2015 | 27.52 | 27.59 | 26.80 | 27.15 | 3,230,386 | -0.58(-2.09%) |
Jan 05, 2015 | 28.19 | 28.26 | 27.46 | 27.73 | 2,811,123 | -0.63(-2.22%) |
Jan 02, 2015 | 28.55 | 28.66 | 28.14 | 28.35 | 1,734,885 | -0.24(-0.85%) |
Dec 31, 2014 | 28.66 | 28.60 | 28.60 | 28.60 | 1,807,517 | -0.01(-0.02%) |
Dec 30, 2014 | 28.72 | 28.76 | 28.49 | 28.60 | 1,552,545 | -0.06(-0.21%) |
Dec 29, 2014 | 28.49 | 28.79 | 28.47 | 28.66 | 1,899,573 | +0.25(+0.88%) |
Dec 26, 2014 | 28.49 | 28.57 | 28.38 | 28.41 | 927,175 | -0.08(-0.29%) |
Dec 24, 2014 | 28.52 | 28.49 | 28.49 | 28.49 | 1,192,814 | +0.12(+0.42%) |
Dec 23, 2014 | 28.02 | 28.50 | 27.95 | 28.37 | 2,535,287 | +0.40(+1.43%) |
Dec 22, 2014 | 28.00 | 28.09 | 27.93 | 27.97 | 1,983,252 | +0.15(+0.54%) |
Dec 19, 2014 | 27.67 | 27.90 | 27.30 | 27.82 | 2,884,541 | +0.29(+1.04%) |
Dec 18, 2014 | 27.78 | 27.79 | 27.34 | 27.54 | 2,737,200 | +0.23(+0.83%) |
Dec 17, 2014 | 26.98 | 27.45 | 26.87 | 27.31 | 3,026,849 | +0.29(+1.09%) |
Dec 16, 2014 | 26.75 | 27.38 | 26.56 | 27.02 | 4,607,085 | +0.26(+0.98%) |
Dec 15, 2014 | 26.85 | 27.07 | 26.51 | 26.75 | 2,869,007 | -0.08(-0.31%) |
Dec 12, 2014 | 27.13 | 27.20 | 26.78 | 26.84 | 3,066,579 | -0.41(-1.49%) |
Dec 11, 2014 | 27.21 | 27.50 | 27.10 | 27.24 | 3,033,126 | -0.08(-0.28%) |
Dec 10, 2014 | 27.55 | 27.58 | 27.08 | 27.32 | 3,860,873 | -0.28(-1.02%) |
Dec 09, 2014 | 27.33 | 27.64 | 27.10 | 27.60 | 3,929,785 | +0.10(+0.37%) |
Dec 08, 2014 | 28.18 | 28.20 | 27.05 | 27.50 | 4,630,256 | -0.90(-3.18%) |
Dec 05, 2014 | 28.49 | 28.64 | 27.82 | 28.40 | 5,118,644 | -0.02(-0.06%) |
Dec 04, 2014 | 29.28 | 29.40 | 28.13 | 28.42 | 5,238,071 | -1.53(-5.11%) |
Dec 03, 2014 | 29.88 | 30.05 | 29.79 | 29.95 | 2,828,934 | +0.16(+0.52%) |
Dec 02, 2014 | 29.93 | 30.18 | 29.79 | 29.80 | 2,442,665 | -0.38(-1.25%) |
Dec 01, 2014 | 30.36 | 30.45 | 30.03 | 30.18 | 2,445,171 | -0.04(-0.14%) |
Nov 28, 2014 | 30.16 | 30.36 | 30.10 | 30.22 | 747,765 | -0.19(-0.63%) |
Nov 26, 2014 | 30.27 | 30.41 | 30.41 | 30.41 | 985,463 | +0.20(+0.65%) |
Nov 25, 2014 | 30.19 | 30.33 | 30.16 | 30.21 | 1,423,015 | +0.12(+0.40%) |
Nov 24, 2014 | 30.39 | 30.39 | 29.91 | 30.09 | 1,843,621 | -0.21(-0.69%) |
Nov 21, 2014 | 30.52 | 30.55 | 30.28 | 30.30 | 1,234,057 | +0.06(+0.20%) |
Nov 20, 2014 | 30.04 | 30.25 | 29.99 | 30.24 | 1,254,151 | +0.20(+0.66%) |
Nov 19, 2014 | 30.02 | 30.09 | 29.87 | 30.04 | 4,385,094 | -0.13(-0.42%) |
Nov 18, 2014 | 30.33 | 30.42 | 30.15 | 30.17 | 1,301,048 | -0.13(-0.43%) |
Nov 17, 2014 | 30.19 | 30.49 | 30.19 | 30.30 | 1,581,335 | +0.02(+0.08%) |
Nov 14, 2014 | 30.15 | 30.28 | 30.04 | 30.28 | 1,408,674 | +0.25(+0.82%) |
Nov 13, 2014 | 30.15 | 30.32 | 29.95 | 30.03 | 1,512,041 | -0.09(-0.30%) |
Nov 12, 2014 | 29.85 | 30.14 | 29.83 | 30.12 | 1,687,950 | +0.30(+1.00%) |
Nov 11, 2014 | 29.65 | 29.93 | 29.64 | 29.82 | 1,296,809 | +0.20(+0.69%) |
Nov 10, 2014 | 29.58 | 29.73 | 29.49 | 29.62 | 1,755,690 | +0.16(+0.55%) |
Nov 07, 2014 | 29.39 | 29.57 | 29.25 | 29.46 | 1,596,629 | +0.20(+0.70%) |
Nov 06, 2014 | 29.42 | 29.52 | 29.16 | 29.25 | 1,395,173 | -0.17(-0.59%) |
Nov 05, 2014 | 29.28 | 29.54 | 29.15 | 29.43 | 1,452,751 | +0.28(+0.97%) |
Nov 04, 2014 | 29.09 | 29.29 | 28.97 | 29.15 | 1,593,036 | -0.04(-0.14%) |