Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 29.91 | 30.15 | 29.31 | 29.72 | 1,152,443 | -0.37(-1.23%) |
Jan 29, 2015 | 29.98 | 30.14 | 29.41 | 30.09 | 1,605,422 | +0.20(+0.67%) |
Jan 28, 2015 | 30.24 | 30.80 | 29.87 | 29.89 | 2,112,049 | +0.22(+0.74%) |
Jan 27, 2015 | 30.04 | 30.05 | 29.13 | 29.67 | 1,809,702 | -0.83(-2.72%) |
Jan 26, 2015 | 29.91 | 30.71 | 29.81 | 30.50 | 1,141,890 | +0.64(+2.14%) |
Jan 23, 2015 | 29.71 | 29.93 | 29.33 | 29.86 | 680,447 | +0.15(+0.50%) |
Jan 22, 2015 | 29.46 | 29.92 | 28.98 | 29.71 | 1,237,821 | +0.50(+1.71%) |
Jan 21, 2015 | 29.10 | 29.60 | 28.80 | 29.21 | 1,722,785 | +0.17(+0.59%) |
Jan 20, 2015 | 29.55 | 29.55 | 28.60 | 29.04 | 882,738 | -0.17(-0.58%) |
Jan 16, 2015 | 27.78 | 29.28 | 27.54 | 29.21 | 1,524,807 | +1.51(+5.45%) |
Jan 15, 2015 | 27.82 | 27.95 | 27.33 | 27.70 | 1,171,846 | -0.14(-0.50%) |
Jan 14, 2015 | 27.43 | 27.94 | 27.27 | 27.84 | 837,779 | +0.15(+0.54%) |
Jan 13, 2015 | 27.99 | 28.54 | 27.31 | 27.69 | 1,339,904 | -0.18(-0.65%) |
Jan 12, 2015 | 28.03 | 28.10 | 27.23 | 27.87 | 1,409,999 | +0.00(+0.00%) |
Jan 09, 2015 | 28.50 | 28.62 | 27.78 | 27.87 | 1,186,524 | -0.59(-2.07%) |
Jan 08, 2015 | 28.31 | 28.78 | 28.15 | 28.46 | 2,628,576 | +0.36(+1.28%) |
Jan 07, 2015 | 28.14 | 28.46 | 27.71 | 28.10 | 1,380,518 | +0.17(+0.61%) |
Jan 06, 2015 | 28.15 | 28.44 | 27.52 | 27.93 | 1,595,591 | +0.31(+1.12%) |
Jan 05, 2015 | 28.67 | 28.88 | 27.46 | 27.62 | 1,038,358 | -0.47(-1.69%) |
Jan 02, 2015 | 28.20 | 28.44 | 27.55 | 28.09 | 826,936 | +0.06(+0.23%) |
Dec 31, 2014 | 28.44 | 28.03 | 28.03 | 28.03 | 863,200 | -0.36(-1.27%) |
Dec 30, 2014 | 28.59 | 28.90 | 28.32 | 28.39 | 630,987 | -0.32(-1.11%) |
Dec 29, 2014 | 28.89 | 28.89 | 28.50 | 28.71 | 692,931 | -0.28(-0.97%) |
Dec 26, 2014 | 28.63 | 29.10 | 28.51 | 28.99 | 433,410 | +0.39(+1.36%) |
Dec 24, 2014 | 28.46 | 28.60 | 28.60 | 28.60 | 471,400 | +0.18(+0.63%) |
Dec 23, 2014 | 28.72 | 28.90 | 28.36 | 28.42 | 836,222 | -0.14(-0.49%) |
Dec 22, 2014 | 28.39 | 28.83 | 28.25 | 28.56 | 1,016,284 | +0.43(+1.53%) |
Dec 19, 2014 | 28.55 | 28.79 | 28.09 | 28.13 | 3,419,790 | -0.29(-1.02%) |
Dec 18, 2014 | 28.01 | 28.47 | 27.87 | 28.42 | 1,169,948 | +0.83(+3.01%) |
Dec 17, 2014 | 27.16 | 27.71 | 26.87 | 27.59 | 2,096,904 | +0.54(+2.00%) |
Dec 16, 2014 | 28.07 | 28.08 | 27.04 | 27.05 | 2,134,527 | -1.07(-3.81%) |
Dec 15, 2014 | 28.20 | 28.54 | 27.57 | 28.12 | 1,696,436 | -0.02(-0.07%) |
Dec 12, 2014 | 26.87 | 28.46 | 26.87 | 28.14 | 2,553,780 | +1.07(+3.95%) |
Dec 11, 2014 | 26.73 | 27.40 | 26.33 | 27.07 | 846,347 | +0.52(+1.96%) |
Dec 10, 2014 | 26.99 | 27.25 | 26.40 | 26.55 | 1,017,523 | -0.56(-2.07%) |
Dec 09, 2014 | 26.16 | 27.18 | 25.85 | 27.11 | 1,355,514 | +0.55(+2.07%) |
Dec 08, 2014 | 27.75 | 27.75 | 26.10 | 26.56 | 2,603,359 | -1.25(-4.49%) |
Dec 05, 2014 | 27.95 | 28.26 | 27.61 | 27.81 | 714,941 | -0.13(-0.47%) |
Dec 04, 2014 | 27.91 | 28.21 | 27.50 | 27.94 | 953,022 | -0.17(-0.60%) |
Dec 03, 2014 | 27.06 | 28.21 | 27.06 | 28.11 | 1,187,787 | +1.07(+3.96%) |
Dec 02, 2014 | 26.96 | 27.50 | 26.70 | 27.04 | 1,312,345 | +0.34(+1.27%) |
Dec 01, 2014 | 27.49 | 27.57 | 26.63 | 26.70 | 1,279,354 | -0.96(-3.47%) |
Nov 28, 2014 | 28.14 | 28.14 | 27.25 | 27.66 | 1,093,861 | -0.50(-1.78%) |
Nov 26, 2014 | 27.94 | 28.16 | 28.16 | 28.16 | 842,600 | +0.28(+1.00%) |
Nov 25, 2014 | 27.75 | 28.02 | 27.63 | 27.88 | 1,564,601 | +0.17(+0.61%) |
Nov 24, 2014 | 27.02 | 27.79 | 26.93 | 27.71 | 1,756,755 | +0.82(+3.05%) |
Nov 21, 2014 | 27.42 | 27.46 | 26.69 | 26.89 | 1,181,648 | -0.05(-0.19%) |
Nov 20, 2014 | 26.70 | 27.10 | 26.56 | 26.94 | 918,705 | +0.10(+0.37%) |
Nov 19, 2014 | 27.06 | 27.14 | 26.41 | 26.84 | 1,172,726 | -0.19(-0.70%) |
Nov 18, 2014 | 26.44 | 27.19 | 26.31 | 27.03 | 1,491,190 | +0.61(+2.31%) |
Nov 17, 2014 | 26.32 | 26.82 | 26.25 | 26.42 | 1,946,964 | +0.03(+0.11%) |
Nov 14, 2014 | 25.76 | 26.40 | 25.76 | 26.39 | 1,364,930 | +0.64(+2.49%) |
Nov 13, 2014 | 26.29 | 26.34 | 25.56 | 25.75 | 1,551,475 | -0.57(-2.17%) |
Nov 12, 2014 | 25.96 | 26.34 | 25.80 | 26.32 | 703,361 | +0.21(+0.80%) |
Nov 11, 2014 | 26.10 | 26.32 | 25.95 | 26.11 | 1,077,131 | +0.01(+0.04%) |
Nov 10, 2014 | 26.19 | 26.40 | 25.94 | 26.10 | 1,400,394 | -0.06(-0.23%) |
Nov 07, 2014 | 26.02 | 26.21 | 25.55 | 26.16 | 1,551,121 | +0.04(+0.15%) |
Nov 06, 2014 | 25.96 | 26.39 | 25.86 | 26.12 | 1,524,362 | +0.05(+0.19%) |
Nov 05, 2014 | 26.18 | 26.40 | 25.80 | 26.07 | 1,525,385 | +0.15(+0.58%) |
Nov 04, 2014 | 25.81 | 26.25 | 25.73 | 25.92 | 2,307,172 | +0.09(+0.35%) |