Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 24.35 | 26.27 | 24.27 | 24.95 | 1,192,867 | +0.41(+1.67%) |
Jan 29, 2015 | 23.46 | 24.95 | 23.19 | 24.54 | 1,139,501 | +1.12(+4.78%) |
Jan 28, 2015 | 23.11 | 23.68 | 23.00 | 23.42 | 1,182,256 | +0.14(+0.60%) |
Jan 27, 2015 | 22.41 | 23.50 | 22.41 | 23.28 | 728,284 | +0.58(+2.56%) |
Jan 26, 2015 | 22.78 | 23.42 | 22.54 | 22.70 | 865,005 | -0.10(-0.44%) |
Jan 23, 2015 | 22.86 | 23.28 | 22.59 | 22.80 | 810,221 | -0.14(-0.61%) |
Jan 22, 2015 | 23.14 | 23.32 | 22.46 | 22.94 | 1,569,223 | -0.27(-1.16%) |
Jan 21, 2015 | 22.68 | 23.44 | 22.14 | 23.21 | 2,450,947 | +0.11(+0.48%) |
Jan 20, 2015 | 23.65 | 23.80 | 22.75 | 23.10 | 1,813,812 | -0.81(-3.39%) |
Jan 16, 2015 | 22.93 | 24.03 | 22.93 | 23.91 | 1,889,615 | +0.97(+4.23%) |
Jan 15, 2015 | 23.05 | 23.49 | 22.81 | 22.94 | 1,679,906 | +0.04(+0.17%) |
Jan 14, 2015 | 22.50 | 23.27 | 22.37 | 22.90 | 1,935,477 | +0.09(+0.39%) |
Jan 13, 2015 | 22.99 | 23.25 | 22.61 | 22.81 | 2,043,957 | -0.13(-0.57%) |
Jan 12, 2015 | 23.75 | 23.78 | 22.14 | 22.94 | 1,801,919 | -0.88(-3.69%) |
Jan 09, 2015 | 23.79 | 24.02 | 23.32 | 23.82 | 978,007 | +0.06(+0.25%) |
Jan 08, 2015 | 24.09 | 24.23 | 23.17 | 23.76 | 2,132,747 | -0.12(-0.50%) |
Jan 07, 2015 | 24.48 | 24.67 | 23.56 | 23.88 | 1,711,485 | -0.35(-1.44%) |
Jan 06, 2015 | 24.44 | 24.95 | 24.11 | 24.23 | 2,549,948 | -0.29(-1.18%) |
Jan 05, 2015 | 25.59 | 25.77 | 24.16 | 24.52 | 1,735,742 | -1.47(-5.66%) |
Jan 02, 2015 | 25.68 | 26.07 | 25.29 | 25.99 | 983,254 | +0.26(+1.01%) |
Dec 31, 2014 | 26.12 | 25.73 | 25.73 | 25.73 | 1,070,000 | -0.61(-2.32%) |
Dec 30, 2014 | 26.98 | 27.15 | 26.21 | 26.34 | 891,784 | -0.80(-2.95%) |
Dec 29, 2014 | 27.38 | 28.01 | 27.11 | 27.14 | 882,320 | -0.24(-0.88%) |
Dec 26, 2014 | 27.48 | 27.74 | 27.32 | 27.38 | 617,364 | -0.04(-0.15%) |
Dec 24, 2014 | 27.15 | 27.42 | 27.42 | 27.42 | 571,600 | -0.47(-1.69%) |
Dec 23, 2014 | 27.27 | 28.06 | 27.10 | 27.89 | 897,973 | +0.61(+2.24%) |
Dec 22, 2014 | 26.75 | 27.32 | 26.13 | 27.28 | 885,698 | +0.51(+1.91%) |
Dec 19, 2014 | 25.13 | 27.38 | 25.00 | 26.77 | 3,017,702 | +1.82(+7.29%) |
Dec 18, 2014 | 25.21 | 25.96 | 24.58 | 24.95 | 1,420,990 | -0.19(-0.76%) |
Dec 17, 2014 | 24.45 | 25.36 | 24.39 | 25.14 | 977,090 | +0.44(+1.78%) |
Dec 16, 2014 | 23.40 | 24.91 | 23.18 | 24.70 | 1,322,838 | +1.00(+4.22%) |
Dec 15, 2014 | 23.70 | 24.45 | 23.42 | 23.70 | 1,121,569 | -0.01(-0.04%) |
Dec 12, 2014 | 23.32 | 24.32 | 23.17 | 23.71 | 1,636,938 | -0.30(-1.25%) |
Dec 11, 2014 | 23.58 | 24.49 | 23.36 | 24.01 | 2,745,217 | +0.29(+1.22%) |
Dec 10, 2014 | 23.14 | 23.78 | 22.65 | 23.72 | 1,840,572 | +0.23(+0.98%) |
Dec 09, 2014 | 22.34 | 23.55 | 22.05 | 23.49 | 2,483,999 | +0.99(+4.40%) |
Dec 08, 2014 | 23.66 | 23.83 | 22.03 | 22.50 | 3,384,069 | -1.42(-5.94%) |
Dec 05, 2014 | 24.47 | 24.49 | 23.80 | 23.92 | 2,870,630 | -0.31(-1.28%) |
Dec 04, 2014 | 24.27 | 24.50 | 23.87 | 24.23 | 2,098,479 | -0.28(-1.14%) |
Dec 03, 2014 | 24.70 | 25.19 | 23.61 | 24.51 | 2,500,333 | -0.41(-1.65%) |
Dec 02, 2014 | 25.93 | 26.15 | 24.74 | 24.92 | 3,434,898 | -0.86(-3.34%) |
Dec 01, 2014 | 26.69 | 26.69 | 25.68 | 25.78 | 2,843,140 | -1.00(-3.73%) |
Nov 28, 2014 | 27.16 | 27.45 | 25.70 | 26.78 | 3,038,432 | -1.81(-6.33%) |
Nov 26, 2014 | 28.69 | 28.59 | 28.59 | 28.59 | 2,047,500 | -0.26(-0.90%) |
Nov 25, 2014 | 28.65 | 29.08 | 28.29 | 28.85 | 1,394,396 | -0.04(-0.14%) |
Nov 24, 2014 | 28.66 | 28.96 | 28.52 | 28.89 | 626,238 | +0.16(+0.56%) |
Nov 21, 2014 | 28.55 | 28.99 | 28.35 | 28.73 | 1,249,316 | +0.53(+1.88%) |
Nov 20, 2014 | 26.99 | 28.24 | 26.97 | 28.20 | 1,263,518 | +0.67(+2.43%) |
Nov 19, 2014 | 28.00 | 28.21 | 27.39 | 27.53 | 2,473,677 | -0.47(-1.68%) |
Nov 18, 2014 | 28.48 | 28.58 | 27.46 | 28.00 | 2,841,320 | -0.51(-1.79%) |
Nov 17, 2014 | 28.05 | 28.59 | 27.96 | 28.51 | 2,288,994 | +0.17(+0.60%) |
Nov 14, 2014 | 27.84 | 28.51 | 27.61 | 28.34 | 1,330,261 | +0.37(+1.32%) |
Nov 13, 2014 | 28.70 | 28.85 | 27.14 | 27.97 | 2,912,918 | -0.85(-2.95%) |
Nov 12, 2014 | 27.99 | 29.16 | 27.98 | 28.82 | 1,686,496 | +0.55(+1.95%) |
Nov 11, 2014 | 27.62 | 28.37 | 27.38 | 28.27 | 1,197,503 | +0.82(+2.99%) |
Nov 10, 2014 | 27.94 | 28.34 | 27.11 | 27.45 | 1,878,308 | -0.55(-1.96%) |
Nov 07, 2014 | 27.03 | 28.60 | 27.03 | 28.00 | 2,032,094 | +0.47(+1.71%) |
Nov 06, 2014 | 28.34 | 28.59 | 26.80 | 27.53 | 5,243,721 | -1.01(-3.54%) |
Nov 05, 2014 | 28.25 | 28.76 | 28.14 | 28.54 | 1,880,963 | +0.29(+1.03%) |
Nov 04, 2014 | 29.60 | 29.76 | 28.05 | 28.25 | 1,818,389 | -1.29(-4.37%) |