Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 26.31 | 26.32 | 26.08 | 26.08 | 3,584,894 | -0.55(-2.06%) |
Jan 29, 2015 | 26.53 | 26.64 | 26.38 | 26.63 | 3,111,601 | +0.10(+0.37%) |
Jan 28, 2015 | 26.77 | 26.77 | 26.49 | 26.53 | 3,126,679 | -0.26(-0.98%) |
Jan 27, 2015 | 26.76 | 26.88 | 26.57 | 26.79 | 3,392,753 | -0.19(-0.72%) |
Jan 26, 2015 | 26.84 | 27.03 | 26.74 | 26.99 | 3,238,542 | +0.27(+1.03%) |
Jan 23, 2015 | 26.65 | 26.82 | 26.63 | 26.71 | 3,503,512 | -0.01(-0.02%) |
Jan 22, 2015 | 26.45 | 26.76 | 26.45 | 26.72 | 2,949,810 | +0.62(+2.36%) |
Jan 21, 2015 | 25.90 | 26.12 | 25.84 | 26.10 | 3,260,856 | +0.23(+0.88%) |
Jan 20, 2015 | 25.85 | 25.95 | 25.73 | 25.87 | 5,586,374 | +0.07(+0.27%) |
Jan 16, 2015 | 25.61 | 25.80 | 25.51 | 25.80 | 5,099,554 | -0.01(-0.04%) |
Jan 15, 2015 | 25.72 | 25.90 | 25.64 | 25.82 | 4,293,580 | +0.01(+0.04%) |
Jan 14, 2015 | 25.67 | 25.88 | 25.58 | 25.80 | 4,805,046 | -0.27(-1.03%) |
Jan 13, 2015 | 26.22 | 26.27 | 25.92 | 26.07 | 3,303,560 | +0.05(+0.20%) |
Jan 12, 2015 | 26.07 | 26.10 | 25.88 | 26.02 | 2,810,574 | +0.02(+0.09%) |
Jan 09, 2015 | 25.96 | 26.08 | 25.86 | 26.00 | 2,457,761 | -0.14(-0.52%) |
Jan 08, 2015 | 26.03 | 26.24 | 26.03 | 26.14 | 2,807,927 | +0.09(+0.33%) |
Jan 07, 2015 | 25.93 | 26.08 | 25.80 | 26.05 | 3,720,888 | +0.20(+0.77%) |
Jan 06, 2015 | 25.92 | 26.06 | 25.67 | 25.85 | 5,974,438 | -0.38(-1.46%) |
Jan 05, 2015 | 26.39 | 26.43 | 26.12 | 26.23 | 4,556,782 | -0.62(-2.29%) |
Jan 02, 2015 | 26.98 | 27.00 | 26.72 | 26.85 | 2,535,883 | -0.09(-0.34%) |
Dec 31, 2014 | 27.09 | 26.94 | 26.94 | 26.94 | 2,065,943 | -0.10(-0.36%) |
Dec 30, 2014 | 26.99 | 27.08 | 26.92 | 27.04 | 2,762,414 | -0.33(-1.19%) |
Dec 29, 2014 | 27.29 | 27.44 | 27.28 | 27.36 | 1,947,543 | -0.03(-0.10%) |
Dec 26, 2014 | 27.31 | 27.45 | 27.25 | 27.39 | 1,565,229 | +0.18(+0.65%) |
Dec 24, 2014 | 27.20 | 27.21 | 27.21 | 27.21 | 1,769,131 | +0.10(+0.38%) |
Dec 23, 2014 | 27.08 | 27.16 | 27.03 | 27.11 | 4,479,888 | -0.14(-0.52%) |
Dec 22, 2014 | 27.30 | 27.31 | 27.15 | 27.25 | 3,345,041 | +0.14(+0.50%) |
Dec 19, 2014 | 27.06 | 27.21 | 26.94 | 27.12 | 4,897,020 | +0.26(+0.98%) |
Dec 18, 2014 | 26.50 | 26.86 | 26.49 | 26.85 | 5,747,132 | +0.22(+0.81%) |
Dec 17, 2014 | 26.53 | 26.73 | 26.41 | 26.64 | 5,748,978 | -0.12(-0.45%) |
Dec 16, 2014 | 26.54 | 27.12 | 26.43 | 26.76 | 5,537,769 | +0.26(+0.97%) |
Dec 15, 2014 | 26.78 | 26.93 | 26.28 | 26.50 | 6,727,582 | -0.52(-1.94%) |
Dec 12, 2014 | 27.40 | 27.49 | 27.00 | 27.03 | 4,879,761 | -0.51(-1.86%) |
Dec 11, 2014 | 27.60 | 27.70 | 27.46 | 27.54 | 3,178,094 | -0.22(-0.78%) |
Dec 10, 2014 | 27.98 | 27.99 | 27.71 | 27.76 | 3,190,207 | -0.22(-0.78%) |
Dec 09, 2014 | 27.95 | 28.07 | 27.84 | 27.97 | 2,568,076 | -0.44(-1.57%) |
Dec 08, 2014 | 28.53 | 28.61 | 28.39 | 28.42 | 2,383,312 | -0.15(-0.52%) |
Dec 05, 2014 | 28.59 | 28.72 | 28.54 | 28.57 | 2,345,347 | +0.40(+1.42%) |
Dec 04, 2014 | 28.18 | 28.24 | 28.07 | 28.17 | 1,729,440 | -0.17(-0.58%) |
Dec 03, 2014 | 28.41 | 28.44 | 28.28 | 28.33 | 1,278,390 | -0.02(-0.08%) |
Dec 02, 2014 | 28.34 | 28.39 | 28.25 | 28.35 | 2,643,275 | +0.37(+1.32%) |
Dec 01, 2014 | 28.22 | 28.22 | 27.94 | 27.98 | 2,838,884 | -0.39(-1.39%) |
Nov 28, 2014 | 28.48 | 28.53 | 28.34 | 28.38 | 1,180,279 | -0.19(-0.66%) |
Nov 26, 2014 | 28.56 | 28.57 | 28.57 | 28.57 | 3,551,586 | +0.09(+0.32%) |
Nov 25, 2014 | 28.41 | 28.57 | 28.38 | 28.47 | 2,527,823 | +0.26(+0.91%) |
Nov 24, 2014 | 28.23 | 28.29 | 28.07 | 28.22 | 2,834,161 | -0.02(-0.06%) |
Nov 21, 2014 | 28.30 | 28.35 | 28.17 | 28.23 | 2,615,927 | +0.21(+0.75%) |
Nov 20, 2014 | 28.00 | 28.09 | 27.94 | 28.02 | 3,709,039 | -0.35(-1.23%) |
Nov 19, 2014 | 28.37 | 28.38 | 28.26 | 28.37 | 2,114,470 | -0.11(-0.40%) |
Nov 18, 2014 | 28.55 | 28.62 | 28.48 | 28.49 | 1,491,154 | -0.06(-0.22%) |
Nov 17, 2014 | 28.32 | 28.59 | 28.31 | 28.55 | 1,878,497 | -0.13(-0.44%) |
Nov 14, 2014 | 28.47 | 28.70 | 28.46 | 28.67 | 2,418,081 | +0.07(+0.24%) |
Nov 13, 2014 | 28.59 | 28.67 | 28.53 | 28.61 | 1,911,280 | -0.04(-0.14%) |
Nov 12, 2014 | 28.50 | 28.68 | 28.49 | 28.65 | 1,281,802 | -0.20(-0.69%) |
Nov 11, 2014 | 28.83 | 28.88 | 28.75 | 28.84 | 1,388,139 | +0.11(+0.40%) |
Nov 10, 2014 | 28.67 | 28.78 | 28.57 | 28.73 | 1,330,372 | +0.16(+0.56%) |
Nov 07, 2014 | 28.50 | 28.57 | 28.42 | 28.57 | 2,294,525 | -0.15(-0.54%) |
Nov 06, 2014 | 28.84 | 28.90 | 28.62 | 28.73 | 1,267,527 | -0.08(-0.28%) |
Nov 05, 2014 | 28.71 | 28.85 | 28.64 | 28.80 | 1,907,249 | +0.19(+0.68%) |
Nov 04, 2014 | 28.48 | 28.61 | 28.43 | 28.61 | 2,675,713 | +0.03(+0.12%) |