Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 26.29 | 26.99 | 26.21 | 26.50 | 1,453,635 | -0.12(-0.46%) |
Jan 29, 2015 | 26.91 | 27.09 | 26.55 | 26.62 | 1,108,059 | -0.13(-0.50%) |
Jan 28, 2015 | 27.77 | 27.80 | 26.74 | 26.76 | 1,018,183 | -0.87(-3.16%) |
Jan 27, 2015 | 27.10 | 27.80 | 27.06 | 27.63 | 1,073,805 | -0.10(-0.38%) |
Jan 26, 2015 | 27.16 | 27.86 | 26.98 | 27.73 | 1,408,235 | +0.60(+2.22%) |
Jan 23, 2015 | 27.00 | 27.53 | 26.86 | 27.13 | 2,881,460 | +0.15(+0.56%) |
Jan 22, 2015 | 25.58 | 27.03 | 25.49 | 26.98 | 1,958,170 | +1.24(+4.81%) |
Jan 21, 2015 | 25.64 | 26.01 | 25.36 | 25.74 | 1,937,839 | +0.12(+0.45%) |
Jan 20, 2015 | 25.38 | 25.91 | 25.31 | 25.63 | 2,032,863 | +0.43(+1.70%) |
Jan 16, 2015 | 25.40 | 25.49 | 24.95 | 25.20 | 2,577,983 | -0.24(-0.93%) |
Jan 15, 2015 | 26.38 | 26.51 | 25.20 | 25.44 | 1,726,831 | -0.94(-3.58%) |
Jan 14, 2015 | 26.57 | 26.75 | 25.97 | 26.38 | 1,361,662 | -0.65(-2.40%) |
Jan 13, 2015 | 27.26 | 27.89 | 26.85 | 27.03 | 987,277 | -0.05(-0.19%) |
Jan 12, 2015 | 27.56 | 27.56 | 26.95 | 27.08 | 896,349 | -0.37(-1.35%) |
Jan 09, 2015 | 28.21 | 28.21 | 27.20 | 27.45 | 1,071,830 | -0.76(-2.71%) |
Jan 08, 2015 | 28.10 | 28.35 | 28.03 | 28.21 | 686,271 | +0.45(+1.63%) |
Jan 07, 2015 | 27.29 | 27.79 | 27.02 | 27.76 | 1,267,329 | +0.90(+3.34%) |
Jan 06, 2015 | 28.15 | 28.32 | 26.84 | 26.87 | 2,107,639 | -1.27(-4.50%) |
Jan 05, 2015 | 28.56 | 28.67 | 27.94 | 28.13 | 1,157,416 | -0.87(-3.01%) |
Jan 02, 2015 | 29.19 | 29.20 | 28.67 | 29.01 | 475,571 | +0.06(+0.20%) |
Dec 31, 2014 | 28.86 | 28.95 | 28.95 | 28.95 | 532,289 | +0.09(+0.32%) |
Dec 30, 2014 | 29.06 | 29.06 | 28.79 | 28.86 | 526,652 | -0.25(-0.85%) |
Dec 29, 2014 | 29.43 | 29.43 | 29.02 | 29.11 | 506,146 | -0.30(-1.02%) |
Dec 26, 2014 | 29.61 | 29.64 | 29.39 | 29.41 | 177,129 | -0.08(-0.26%) |
Dec 24, 2014 | 29.70 | 29.48 | 29.48 | 29.48 | 141,367 | -0.21(-0.72%) |
Dec 23, 2014 | 29.20 | 29.73 | 28.76 | 29.70 | 915,778 | +0.56(+1.93%) |
Dec 22, 2014 | 28.91 | 29.15 | 28.64 | 29.13 | 565,624 | +0.20(+0.68%) |
Dec 19, 2014 | 28.91 | 29.13 | 28.56 | 28.94 | 927,433 | +0.03(+0.10%) |
Dec 18, 2014 | 28.33 | 29.46 | 28.33 | 28.91 | 1,283,088 | +1.02(+3.67%) |
Dec 17, 2014 | 27.46 | 27.95 | 27.11 | 27.88 | 1,189,661 | +0.64(+2.34%) |
Dec 16, 2014 | 27.67 | 28.06 | 27.23 | 27.25 | 1,464,096 | -0.54(-1.96%) |
Dec 15, 2014 | 28.19 | 28.20 | 27.60 | 27.79 | 954,868 | -0.23(-0.83%) |
Dec 12, 2014 | 29.02 | 29.06 | 27.98 | 28.02 | 1,445,641 | -0.79(-2.73%) |
Dec 11, 2014 | 29.05 | 29.35 | 28.74 | 28.81 | 1,094,720 | -0.28(-0.96%) |
Dec 10, 2014 | 29.82 | 29.97 | 28.87 | 29.09 | 703,140 | -0.89(-2.95%) |
Dec 09, 2014 | 30.07 | 30.09 | 29.59 | 29.97 | 929,605 | -0.46(-1.50%) |
Dec 08, 2014 | 29.67 | 30.47 | 29.57 | 30.43 | 1,754,237 | +0.75(+2.53%) |
Dec 05, 2014 | 29.64 | 29.80 | 29.56 | 29.68 | 2,850,683 | +0.14(+0.49%) |
Dec 04, 2014 | 29.42 | 29.74 | 29.23 | 29.53 | 805,105 | +0.08(+0.26%) |
Dec 03, 2014 | 29.17 | 29.52 | 29.04 | 29.46 | 1,075,898 | +0.19(+0.63%) |
Dec 02, 2014 | 28.99 | 29.37 | 28.98 | 29.27 | 1,020,936 | +0.28(+0.98%) |
Dec 01, 2014 | 29.48 | 29.74 | 28.91 | 28.99 | 1,024,327 | -0.82(-2.76%) |
Nov 28, 2014 | 29.14 | 29.85 | 29.12 | 29.81 | 482,397 | +0.54(+1.86%) |
Nov 26, 2014 | 29.28 | 29.27 | 29.27 | 29.27 | 773,893 | -0.02(-0.06%) |
Nov 25, 2014 | 29.45 | 29.61 | 29.18 | 29.28 | 1,338,981 | -0.17(-0.59%) |
Nov 24, 2014 | 29.68 | 29.94 | 29.37 | 29.46 | 1,096,972 | -0.17(-0.59%) |
Nov 21, 2014 | 28.83 | 29.74 | 28.70 | 29.63 | 1,502,022 | +1.03(+3.60%) |
Nov 20, 2014 | 28.07 | 28.61 | 27.92 | 28.60 | 1,160,297 | +0.35(+1.23%) |
Nov 19, 2014 | 28.77 | 28.78 | 28.19 | 28.25 | 1,695,943 | -0.32(-1.11%) |
Nov 18, 2014 | 27.88 | 28.66 | 27.82 | 28.57 | 1,408,218 | +0.74(+2.66%) |
Nov 17, 2014 | 28.88 | 28.88 | 27.81 | 27.83 | 1,461,212 | -1.06(-3.67%) |
Nov 14, 2014 | 29.19 | 29.19 | 28.53 | 28.89 | 1,518,905 | -0.27(-0.93%) |
Nov 13, 2014 | 28.93 | 29.31 | 28.59 | 29.16 | 1,234,683 | +0.34(+1.16%) |
Nov 12, 2014 | 28.27 | 28.89 | 28.17 | 28.83 | 1,181,537 | +0.31(+1.10%) |
Nov 11, 2014 | 28.58 | 28.64 | 28.20 | 28.52 | 902,515 | -0.05(-0.16%) |
Nov 10, 2014 | 28.44 | 28.65 | 28.24 | 28.56 | 867,346 | +0.03(+0.12%) |
Nov 07, 2014 | 28.89 | 28.93 | 28.43 | 28.53 | 879,231 | -0.42(-1.46%) |
Nov 06, 2014 | 29.22 | 29.22 | 28.79 | 28.95 | 681,480 | -0.03(-0.12%) |
Nov 05, 2014 | 28.58 | 29.13 | 28.40 | 28.98 | 1,011,355 | +0.64(+2.27%) |
Nov 04, 2014 | 28.34 | 28.50 | 27.99 | 28.34 | 1,485,460 | +0.01(+0.02%) |