Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 27.70 | 28.86 | 27.66 | 28.69 | 5,802,826 | +0.71(+2.54%) |
Jan 29, 2015 | 28.06 | 28.28 | 27.29 | 27.98 | 3,941,701 | +0.33(+1.18%) |
Jan 28, 2015 | 27.56 | 27.96 | 27.14 | 27.65 | 3,732,604 | +0.15(+0.55%) |
Jan 27, 2015 | 27.27 | 27.66 | 27.20 | 27.50 | 2,222,941 | +0.10(+0.35%) |
Jan 26, 2015 | 27.07 | 27.65 | 27.03 | 27.40 | 2,911,547 | +0.31(+1.15%) |
Jan 23, 2015 | 26.46 | 27.27 | 26.12 | 27.09 | 4,402,796 | +0.78(+2.98%) |
Jan 22, 2015 | 25.81 | 26.40 | 25.42 | 26.31 | 5,751,003 | +0.75(+2.94%) |
Jan 21, 2015 | 25.66 | 25.88 | 25.35 | 25.56 | 6,123,774 | -0.02(-0.06%) |
Jan 20, 2015 | 24.68 | 25.79 | 24.44 | 25.57 | 7,186,006 | +0.94(+3.83%) |
Jan 16, 2015 | 24.36 | 24.98 | 24.25 | 24.63 | 6,519,228 | +0.52(+2.15%) |
Jan 15, 2015 | 25.33 | 25.38 | 24.08 | 24.11 | 7,026,048 | -0.98(-3.91%) |
Jan 14, 2015 | 25.72 | 25.78 | 24.37 | 25.09 | 7,483,691 | -0.89(-3.41%) |
Jan 13, 2015 | 27.48 | 27.74 | 25.71 | 25.98 | 5,262,783 | -1.34(-4.91%) |
Jan 12, 2015 | 28.26 | 28.26 | 27.14 | 27.32 | 3,645,371 | -1.20(-4.20%) |
Jan 09, 2015 | 29.15 | 29.30 | 28.24 | 28.52 | 3,093,877 | -0.78(-2.67%) |
Jan 08, 2015 | 28.70 | 29.73 | 28.58 | 29.30 | 3,827,317 | +0.89(+3.12%) |
Jan 07, 2015 | 29.39 | 29.45 | 28.35 | 28.42 | 2,584,228 | -0.61(-2.12%) |
Jan 06, 2015 | 29.42 | 29.85 | 28.75 | 29.03 | 2,691,246 | -0.34(-1.17%) |
Jan 05, 2015 | 29.95 | 30.13 | 29.05 | 29.37 | 3,319,152 | -1.33(-4.32%) |
Jan 02, 2015 | 29.95 | 30.74 | 29.87 | 30.70 | 2,088,831 | +0.77(+2.56%) |
Dec 31, 2014 | 30.33 | 29.93 | 29.93 | 29.93 | 2,274,364 | -0.47(-1.55%) |
Dec 30, 2014 | 30.16 | 30.65 | 30.12 | 30.40 | 1,935,182 | +0.14(+0.45%) |
Dec 29, 2014 | 30.66 | 30.93 | 30.08 | 30.27 | 2,795,611 | -0.37(-1.20%) |
Dec 26, 2014 | 30.28 | 31.14 | 30.28 | 30.64 | 2,919,434 | +0.37(+1.21%) |
Dec 24, 2014 | 29.93 | 30.27 | 30.27 | 30.27 | 1,013,346 | +0.22(+0.72%) |
Dec 23, 2014 | 29.79 | 30.18 | 29.67 | 30.05 | 2,223,435 | +0.63(+2.14%) |
Dec 22, 2014 | 29.89 | 30.00 | 29.38 | 29.42 | 2,825,195 | -0.40(-1.34%) |
Dec 19, 2014 | 29.37 | 29.89 | 29.29 | 29.82 | 4,363,766 | +0.51(+1.74%) |
Dec 18, 2014 | 30.19 | 30.19 | 28.75 | 29.31 | 4,127,777 | -0.16(-0.54%) |
Dec 17, 2014 | 29.01 | 30.20 | 28.99 | 29.47 | 2,988,450 | +0.30(+1.01%) |
Dec 16, 2014 | 28.49 | 29.84 | 28.20 | 29.17 | 3,022,191 | +0.34(+1.16%) |
Dec 15, 2014 | 29.71 | 30.19 | 28.65 | 28.84 | 3,852,471 | -0.97(-3.27%) |
Dec 12, 2014 | 29.73 | 30.20 | 29.31 | 29.81 | 2,985,106 | -0.37(-1.22%) |
Dec 11, 2014 | 30.05 | 30.71 | 30.03 | 30.18 | 2,842,712 | +0.24(+0.80%) |
Dec 10, 2014 | 30.28 | 30.73 | 29.79 | 29.94 | 4,103,705 | -0.56(-1.83%) |
Dec 09, 2014 | 30.27 | 30.78 | 29.85 | 30.50 | 5,106,247 | -0.16(-0.52%) |
Dec 08, 2014 | 31.56 | 32.08 | 30.47 | 30.66 | 4,319,362 | -1.21(-3.78%) |
Dec 05, 2014 | 32.89 | 33.09 | 31.79 | 31.87 | 3,397,894 | -1.08(-3.27%) |
Dec 04, 2014 | 33.58 | 33.75 | 32.32 | 32.94 | 3,886,102 | -0.64(-1.90%) |
Dec 03, 2014 | 33.44 | 34.19 | 33.40 | 33.58 | 2,030,311 | +0.16(+0.48%) |
Dec 02, 2014 | 32.22 | 33.59 | 32.21 | 33.42 | 3,017,686 | +1.21(+3.74%) |
Dec 01, 2014 | 32.17 | 32.54 | 31.88 | 32.22 | 4,332,741 | -0.13(-0.39%) |
Nov 28, 2014 | 33.21 | 33.42 | 32.19 | 32.34 | 2,872,839 | -2.00(-5.84%) |
Nov 26, 2014 | 34.27 | 34.35 | 34.35 | 34.35 | 1,765,117 | +0.00(+0.00%) |
Nov 25, 2014 | 34.76 | 35.01 | 34.26 | 34.35 | 2,717,283 | -0.45(-1.30%) |
Nov 24, 2014 | 34.95 | 35.12 | 34.72 | 34.80 | 2,020,171 | -0.07(-0.20%) |
Nov 21, 2014 | 34.75 | 35.29 | 34.57 | 34.87 | 4,335,892 | +0.58(+1.69%) |
Nov 20, 2014 | 33.93 | 34.60 | 33.93 | 34.29 | 2,166,772 | +0.20(+0.57%) |
Nov 19, 2014 | 33.87 | 34.22 | 33.61 | 34.10 | 2,421,401 | +0.21(+0.62%) |
Nov 18, 2014 | 33.92 | 34.19 | 33.58 | 33.88 | 3,034,484 | +0.10(+0.30%) |
Nov 17, 2014 | 33.53 | 33.91 | 33.44 | 33.78 | 2,138,670 | +0.23(+0.68%) |
Nov 14, 2014 | 33.55 | 33.95 | 33.49 | 33.55 | 2,118,154 | +0.03(+0.09%) |
Nov 13, 2014 | 34.33 | 34.41 | 33.26 | 33.52 | 2,748,486 | -0.83(-2.42%) |
Nov 12, 2014 | 34.29 | 34.74 | 34.24 | 34.35 | 2,636,256 | +0.06(+0.18%) |
Nov 11, 2014 | 34.41 | 34.57 | 34.02 | 34.29 | 2,969,028 | -0.31(-0.91%) |
Nov 10, 2014 | 35.19 | 35.43 | 34.44 | 34.60 | 2,094,867 | -0.36(-1.03%) |
Nov 07, 2014 | 34.39 | 35.16 | 34.26 | 34.96 | 1,690,640 | +0.65(+1.90%) |
Nov 06, 2014 | 34.22 | 34.51 | 33.95 | 34.31 | 2,406,754 | +0.16(+0.46%) |
Nov 05, 2014 | 34.75 | 34.75 | 33.46 | 34.16 | 4,095,242 | -1.26(-3.56%) |
Nov 04, 2014 | 35.36 | 35.61 | 34.54 | 35.42 | 4,286,283 | +0.05(+0.16%) |