Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.02 | 28.09 | 27.74 | 27.76 | 3,265,893 | -0.31(-1.11%) |
Jan 29, 2015 | 28.02 | 28.18 | 27.74 | 28.07 | 1,688,653 | +0.01(+0.05%) |
Jan 28, 2015 | 28.38 | 28.44 | 27.97 | 28.05 | 2,100,323 | -0.13(-0.46%) |
Jan 27, 2015 | 28.24 | 28.51 | 28.02 | 28.18 | 3,191,245 | -0.21(-0.72%) |
Jan 26, 2015 | 28.00 | 28.40 | 27.97 | 28.39 | 2,378,120 | +0.29(+1.03%) |
Jan 23, 2015 | 28.09 | 28.37 | 28.03 | 28.10 | 1,338,538 | -0.01(-0.02%) |
Jan 22, 2015 | 28.00 | 28.12 | 27.86 | 28.11 | 2,171,667 | +0.25(+0.90%) |
Jan 21, 2015 | 27.68 | 27.88 | 27.60 | 27.86 | 1,505,065 | +0.12(+0.42%) |
Jan 20, 2015 | 27.94 | 28.19 | 27.65 | 27.74 | 1,971,519 | -0.30(-1.05%) |
Jan 16, 2015 | 27.43 | 28.09 | 27.39 | 28.04 | 1,629,741 | +0.52(+1.89%) |
Jan 15, 2015 | 27.14 | 27.54 | 27.14 | 27.52 | 1,403,082 | +0.10(+0.37%) |
Jan 14, 2015 | 26.90 | 27.43 | 26.75 | 27.41 | 1,507,596 | +0.24(+0.90%) |
Jan 13, 2015 | 27.11 | 27.45 | 26.95 | 27.17 | 2,009,154 | -0.03(-0.12%) |
Jan 12, 2015 | 26.88 | 27.21 | 26.82 | 27.20 | 1,680,871 | +0.19(+0.71%) |
Jan 09, 2015 | 26.60 | 27.18 | 26.59 | 27.01 | 2,087,547 | +0.28(+1.06%) |
Jan 08, 2015 | 26.91 | 27.00 | 26.50 | 26.73 | 2,655,883 | -0.40(-1.49%) |
Jan 07, 2015 | 26.70 | 27.35 | 26.48 | 27.13 | 2,195,190 | +0.49(+1.83%) |
Jan 06, 2015 | 26.00 | 26.68 | 25.96 | 26.64 | 3,168,229 | +0.71(+2.75%) |
Jan 05, 2015 | 25.53 | 25.98 | 25.40 | 25.93 | 1,645,419 | +0.33(+1.28%) |
Jan 02, 2015 | 25.43 | 25.64 | 25.32 | 25.60 | 1,124,428 | +0.34(+1.35%) |
Dec 31, 2014 | 25.76 | 25.26 | 25.26 | 25.26 | 916,453 | -0.44(-1.72%) |
Dec 30, 2014 | 25.77 | 25.92 | 25.67 | 25.71 | 741,800 | -0.04(-0.17%) |
Dec 29, 2014 | 25.66 | 25.84 | 25.65 | 25.75 | 1,042,877 | +0.10(+0.40%) |
Dec 26, 2014 | 25.92 | 25.98 | 25.63 | 25.65 | 1,062,548 | -0.19(-0.74%) |
Dec 24, 2014 | 25.72 | 25.84 | 25.84 | 25.84 | 756,880 | +0.10(+0.37%) |
Dec 23, 2014 | 25.96 | 25.96 | 25.64 | 25.75 | 1,925,009 | -0.14(-0.55%) |
Dec 22, 2014 | 25.74 | 25.89 | 25.60 | 25.89 | 1,707,693 | +0.22(+0.85%) |
Dec 19, 2014 | 25.44 | 25.69 | 25.44 | 25.67 | 4,263,998 | +0.28(+1.09%) |
Dec 18, 2014 | 25.28 | 25.39 | 25.05 | 25.39 | 2,610,992 | +0.21(+0.82%) |
Dec 17, 2014 | 24.54 | 25.19 | 24.22 | 25.19 | 2,176,137 | +0.69(+2.83%) |
Dec 16, 2014 | 24.45 | 24.67 | 24.12 | 24.49 | 2,225,808 | +0.04(+0.18%) |
Dec 15, 2014 | 24.55 | 24.58 | 24.26 | 24.45 | 1,880,518 | -0.06(-0.24%) |
Dec 12, 2014 | 24.53 | 24.76 | 24.46 | 24.51 | 1,575,770 | -0.06(-0.26%) |
Dec 11, 2014 | 24.38 | 24.65 | 24.24 | 24.57 | 1,362,573 | +0.28(+1.16%) |
Dec 10, 2014 | 24.41 | 24.54 | 24.21 | 24.29 | 1,158,948 | -0.18(-0.73%) |
Dec 09, 2014 | 24.19 | 24.52 | 24.18 | 24.47 | 1,234,893 | +0.17(+0.71%) |
Dec 08, 2014 | 24.31 | 24.58 | 24.13 | 24.30 | 1,538,220 | +0.02(+0.08%) |
Dec 05, 2014 | 24.30 | 24.31 | 24.03 | 24.28 | 2,311,147 | +0.03(+0.11%) |
Dec 04, 2014 | 24.22 | 24.32 | 24.05 | 24.25 | 1,920,299 | +0.03(+0.11%) |
Dec 03, 2014 | 24.37 | 24.39 | 24.13 | 24.22 | 1,890,652 | -0.13(-0.53%) |
Dec 02, 2014 | 24.39 | 24.44 | 24.28 | 24.35 | 1,218,959 | -0.06(-0.26%) |
Dec 01, 2014 | 24.71 | 24.76 | 24.41 | 24.42 | 1,669,415 | -0.31(-1.25%) |
Nov 28, 2014 | 24.42 | 24.88 | 24.42 | 24.73 | 2,822,586 | +0.33(+1.37%) |
Nov 26, 2014 | 24.44 | 24.39 | 24.39 | 24.39 | 2,420,397 | +0.04(+0.16%) |
Nov 25, 2014 | 24.33 | 24.43 | 24.10 | 24.35 | 1,579,356 | +0.01(+0.05%) |
Nov 24, 2014 | 24.21 | 24.37 | 24.15 | 24.34 | 1,266,340 | +0.20(+0.82%) |
Nov 21, 2014 | 24.30 | 24.30 | 24.02 | 24.14 | 1,027,796 | -0.01(-0.03%) |
Nov 20, 2014 | 23.95 | 24.22 | 23.80 | 24.15 | 1,519,352 | +0.17(+0.72%) |
Nov 19, 2014 | 24.26 | 24.30 | 23.96 | 23.97 | 1,571,658 | -0.27(-1.11%) |
Nov 18, 2014 | 24.16 | 24.39 | 24.10 | 24.24 | 1,680,594 | +0.10(+0.43%) |
Nov 17, 2014 | 24.06 | 24.27 | 23.93 | 24.14 | 2,103,391 | +0.10(+0.40%) |
Nov 14, 2014 | 24.39 | 24.56 | 23.99 | 24.05 | 2,139,715 | -0.32(-1.32%) |
Nov 13, 2014 | 24.65 | 24.80 | 24.35 | 24.37 | 2,180,872 | -0.25(-1.02%) |
Nov 12, 2014 | 24.56 | 24.79 | 24.54 | 24.62 | 2,800,173 | +0.03(+0.13%) |
Nov 11, 2014 | 24.49 | 24.71 | 24.45 | 24.58 | 8,597,206 | -0.40(-1.59%) |
Nov 10, 2014 | 24.66 | 25.12 | 24.60 | 24.98 | 1,560,679 | +0.33(+1.35%) |
Nov 07, 2014 | 24.61 | 24.84 | 24.42 | 24.65 | 1,795,139 | +0.11(+0.44%) |
Nov 06, 2014 | 24.95 | 25.15 | 24.51 | 24.54 | 2,913,481 | -0.47(-1.87%) |
Nov 05, 2014 | 25.61 | 25.61 | 24.90 | 25.01 | 1,921,245 | -0.32(-1.27%) |
Nov 04, 2014 | 25.07 | 25.56 | 24.90 | 25.33 | 3,776,805 | +0.31(+1.23%) |