Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 25.19 | 25.30 | 24.66 | 24.87 | 1,989,244 | -0.52(-2.04%) |
Jan 29, 2015 | 25.76 | 25.79 | 25.06 | 25.39 | 1,947,413 | -0.27(-1.07%) |
Jan 28, 2015 | 26.22 | 26.26 | 25.63 | 25.67 | 1,586,835 | -0.41(-1.58%) |
Jan 27, 2015 | 25.55 | 26.09 | 25.38 | 26.08 | 1,127,735 | -0.01(-0.04%) |
Jan 26, 2015 | 25.45 | 26.12 | 25.16 | 26.09 | 1,185,412 | +0.68(+2.70%) |
Jan 23, 2015 | 25.59 | 26.34 | 25.36 | 25.40 | 1,865,858 | -0.27(-1.07%) |
Jan 22, 2015 | 25.59 | 25.83 | 25.00 | 25.68 | 2,274,841 | +0.16(+0.61%) |
Jan 21, 2015 | 25.22 | 25.77 | 25.21 | 25.52 | 2,073,929 | +0.27(+1.09%) |
Jan 20, 2015 | 25.20 | 25.28 | 24.78 | 25.24 | 1,475,674 | +0.00(+0.00%) |
Jan 16, 2015 | 24.29 | 25.50 | 24.29 | 25.24 | 2,304,530 | +0.86(+3.53%) |
Jan 15, 2015 | 25.56 | 25.81 | 24.33 | 24.38 | 2,549,044 | -1.06(-4.15%) |
Jan 14, 2015 | 25.86 | 25.92 | 24.92 | 25.44 | 3,491,165 | -0.99(-3.74%) |
Jan 13, 2015 | 27.42 | 27.83 | 26.19 | 26.43 | 2,018,643 | -0.85(-3.12%) |
Jan 12, 2015 | 28.08 | 28.10 | 26.92 | 27.28 | 4,573,550 | -0.80(-2.86%) |
Jan 09, 2015 | 30.07 | 30.24 | 27.95 | 28.08 | 2,443,805 | -1.50(-5.06%) |
Jan 08, 2015 | 28.85 | 29.63 | 28.71 | 29.58 | 1,696,216 | +0.89(+3.10%) |
Jan 07, 2015 | 28.46 | 28.92 | 28.12 | 28.69 | 982,279 | +0.58(+2.05%) |
Jan 06, 2015 | 28.58 | 28.96 | 27.99 | 28.11 | 1,188,959 | -0.28(-1.00%) |
Jan 05, 2015 | 29.35 | 29.35 | 28.17 | 28.40 | 1,033,220 | -1.30(-4.38%) |
Jan 02, 2015 | 29.72 | 30.30 | 29.45 | 29.70 | 579,321 | -0.02(-0.07%) |
Dec 31, 2014 | 30.15 | 29.72 | 29.72 | 29.72 | 556,983 | -0.39(-1.30%) |
Dec 30, 2014 | 30.04 | 30.34 | 29.97 | 30.11 | 544,474 | -0.12(-0.39%) |
Dec 29, 2014 | 29.60 | 30.43 | 29.60 | 30.23 | 684,263 | +0.59(+1.98%) |
Dec 26, 2014 | 29.91 | 30.09 | 29.60 | 29.64 | 573,084 | -0.17(-0.56%) |
Dec 24, 2014 | 29.77 | 29.80 | 29.80 | 29.80 | 415,949 | +0.06(+0.20%) |
Dec 23, 2014 | 29.35 | 29.85 | 29.32 | 29.75 | 901,191 | +0.50(+1.71%) |
Dec 22, 2014 | 28.60 | 29.25 | 28.19 | 29.25 | 1,106,269 | +0.65(+2.26%) |
Dec 19, 2014 | 28.99 | 29.10 | 28.58 | 28.60 | 2,502,221 | -0.45(-1.55%) |
Dec 18, 2014 | 28.98 | 29.10 | 28.08 | 29.05 | 1,725,947 | +0.64(+2.24%) |
Dec 17, 2014 | 27.98 | 28.48 | 27.56 | 28.42 | 2,117,482 | +0.51(+1.82%) |
Dec 16, 2014 | 28.34 | 29.07 | 27.87 | 27.91 | 2,084,420 | -0.68(-2.40%) |
Dec 15, 2014 | 29.02 | 29.60 | 28.56 | 28.59 | 1,575,667 | -0.18(-0.61%) |
Dec 12, 2014 | 28.57 | 29.01 | 28.27 | 28.77 | 2,437,719 | -0.12(-0.41%) |
Dec 11, 2014 | 28.85 | 29.57 | 28.68 | 28.88 | 1,501,450 | +0.20(+0.68%) |
Dec 10, 2014 | 29.38 | 29.41 | 28.61 | 28.69 | 1,441,808 | -1.03(-3.46%) |
Dec 09, 2014 | 29.06 | 29.74 | 28.89 | 29.72 | 1,206,487 | +0.20(+0.66%) |
Dec 08, 2014 | 30.10 | 30.49 | 29.39 | 29.52 | 1,698,299 | -0.64(-2.11%) |
Dec 05, 2014 | 29.79 | 30.36 | 29.57 | 30.16 | 961,913 | +0.31(+1.05%) |
Dec 04, 2014 | 30.17 | 30.56 | 29.79 | 29.84 | 1,388,144 | -0.45(-1.49%) |
Dec 03, 2014 | 30.12 | 30.64 | 29.85 | 30.29 | 1,524,990 | +0.40(+1.34%) |
Dec 02, 2014 | 28.89 | 29.89 | 28.85 | 29.89 | 2,014,025 | +0.87(+3.00%) |
Dec 01, 2014 | 31.21 | 31.21 | 28.14 | 29.02 | 5,011,676 | -2.30(-7.34%) |
Nov 28, 2014 | 32.62 | 32.62 | 31.10 | 31.32 | 1,240,218 | -1.55(-4.70%) |
Nov 26, 2014 | 33.16 | 32.87 | 32.87 | 32.87 | 1,807,693 | -0.31(-0.94%) |
Nov 25, 2014 | 33.14 | 33.50 | 32.81 | 33.18 | 1,970,148 | +0.21(+0.62%) |
Nov 24, 2014 | 32.99 | 33.11 | 32.66 | 32.97 | 1,251,307 | -0.03(-0.09%) |
Nov 21, 2014 | 33.14 | 33.39 | 32.59 | 33.00 | 1,226,458 | +0.32(+0.99%) |
Nov 20, 2014 | 31.48 | 32.72 | 31.48 | 32.68 | 1,311,284 | +0.97(+3.05%) |
Nov 19, 2014 | 31.68 | 31.84 | 31.26 | 31.71 | 1,186,293 | +0.01(+0.03%) |
Nov 18, 2014 | 31.35 | 32.22 | 31.33 | 31.70 | 2,063,947 | +0.39(+1.25%) |
Nov 17, 2014 | 31.53 | 31.65 | 31.08 | 31.31 | 1,418,045 | -0.30(-0.96%) |
Nov 14, 2014 | 31.43 | 31.86 | 30.82 | 31.61 | 1,292,893 | +0.18(+0.56%) |
Nov 13, 2014 | 31.58 | 32.00 | 31.14 | 31.44 | 1,520,072 | -0.09(-0.28%) |
Nov 12, 2014 | 29.94 | 31.72 | 29.63 | 31.53 | 3,326,595 | +1.69(+5.67%) |
Nov 11, 2014 | 31.70 | 31.81 | 29.48 | 29.83 | 4,867,326 | -2.24(-6.99%) |
Nov 10, 2014 | 32.27 | 32.77 | 31.90 | 32.07 | 1,315,684 | -0.22(-0.67%) |
Nov 07, 2014 | 32.06 | 32.38 | 32.03 | 32.29 | 1,188,118 | +0.22(+0.67%) |
Nov 06, 2014 | 31.90 | 32.23 | 31.78 | 32.07 | 1,168,124 | +0.21(+0.64%) |
Nov 05, 2014 | 31.93 | 32.05 | 31.52 | 31.87 | 1,146,003 | +0.24(+0.77%) |
Nov 04, 2014 | 32.00 | 32.27 | 31.55 | 31.62 | 2,326,987 | -0.56(-1.73%) |