Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.00 | 28.13 | 27.53 | 27.54 | 4,104,849 | -0.63(-2.25%) |
Jan 29, 2015 | 28.10 | 28.42 | 27.88 | 28.17 | 1,815,563 | +0.10(+0.36%) |
Jan 28, 2015 | 28.23 | 28.52 | 27.82 | 28.07 | 2,056,455 | -0.02(-0.09%) |
Jan 27, 2015 | 27.79 | 28.23 | 27.72 | 28.09 | 2,450,918 | -0.13(-0.47%) |
Jan 26, 2015 | 27.64 | 28.34 | 27.49 | 28.23 | 3,448,589 | +0.13(+0.47%) |
Jan 23, 2015 | 28.16 | 28.45 | 27.57 | 28.09 | 8,490,081 | +0.62(+2.27%) |
Jan 22, 2015 | 27.21 | 27.55 | 26.79 | 27.47 | 5,018,977 | +0.12(+0.43%) |
Jan 21, 2015 | 26.94 | 27.36 | 26.82 | 27.35 | 2,152,871 | +0.47(+1.73%) |
Jan 20, 2015 | 26.75 | 26.94 | 26.57 | 26.89 | 2,535,958 | +0.25(+0.92%) |
Jan 16, 2015 | 26.36 | 26.67 | 26.31 | 26.64 | 2,266,922 | +0.27(+1.03%) |
Jan 15, 2015 | 26.94 | 27.21 | 26.31 | 26.37 | 2,988,550 | -0.47(-1.74%) |
Jan 14, 2015 | 27.40 | 27.49 | 26.59 | 26.84 | 5,829,707 | -0.08(-0.31%) |
Jan 13, 2015 | 27.46 | 27.81 | 26.71 | 26.92 | 4,210,416 | -0.34(-1.25%) |
Jan 12, 2015 | 27.39 | 27.53 | 27.01 | 27.26 | 3,458,110 | -0.19(-0.70%) |
Jan 09, 2015 | 27.08 | 27.58 | 26.94 | 27.45 | 3,223,795 | +0.42(+1.57%) |
Jan 08, 2015 | 26.47 | 27.13 | 26.42 | 27.03 | 3,365,036 | +0.62(+2.33%) |
Jan 07, 2015 | 26.11 | 26.57 | 25.81 | 26.41 | 3,036,227 | +0.60(+2.32%) |
Jan 06, 2015 | 25.96 | 26.01 | 25.56 | 25.81 | 3,775,917 | -0.11(-0.43%) |
Jan 05, 2015 | 26.43 | 26.46 | 25.88 | 25.93 | 3,164,598 | -0.40(-1.53%) |
Jan 02, 2015 | 26.61 | 26.74 | 25.99 | 26.33 | 1,905,159 | -0.19(-0.72%) |
Dec 31, 2014 | 26.16 | 26.52 | 26.52 | 26.52 | 3,931,092 | +0.51(+1.97%) |
Dec 30, 2014 | 26.06 | 26.25 | 25.96 | 26.01 | 2,427,014 | -0.17(-0.65%) |
Dec 29, 2014 | 26.32 | 26.45 | 26.13 | 26.18 | 2,090,295 | -0.15(-0.58%) |
Dec 26, 2014 | 26.63 | 26.76 | 26.21 | 26.33 | 1,982,263 | -0.27(-1.02%) |
Dec 24, 2014 | 26.45 | 26.60 | 26.60 | 26.60 | 1,179,976 | +0.26(+0.98%) |
Dec 23, 2014 | 26.58 | 26.63 | 26.31 | 26.35 | 2,819,132 | -0.05(-0.19%) |
Dec 22, 2014 | 25.95 | 26.40 | 25.91 | 26.40 | 2,426,887 | +0.50(+1.93%) |
Dec 19, 2014 | 25.60 | 26.00 | 25.45 | 25.90 | 13,377,604 | -0.07(-0.26%) |
Dec 18, 2014 | 25.90 | 26.03 | 25.65 | 25.96 | 2,938,381 | +0.34(+1.33%) |
Dec 17, 2014 | 25.35 | 25.69 | 25.13 | 25.62 | 3,002,334 | +0.26(+1.02%) |
Dec 16, 2014 | 25.47 | 25.95 | 25.18 | 25.36 | 3,275,063 | -0.13(-0.52%) |
Dec 15, 2014 | 25.63 | 25.95 | 25.37 | 25.50 | 3,870,400 | +0.01(+0.05%) |
Dec 12, 2014 | 25.40 | 25.65 | 25.32 | 25.48 | 3,711,061 | -0.14(-0.54%) |
Dec 11, 2014 | 25.76 | 25.99 | 25.55 | 25.62 | 2,178,556 | +0.12(+0.47%) |
Dec 10, 2014 | 25.67 | 25.85 | 25.37 | 25.50 | 2,273,741 | -0.33(-1.27%) |
Dec 09, 2014 | 25.63 | 25.94 | 25.48 | 25.83 | 2,062,361 | -0.06(-0.22%) |
Dec 08, 2014 | 26.05 | 26.26 | 25.64 | 25.89 | 3,449,537 | -0.21(-0.80%) |
Dec 05, 2014 | 25.83 | 26.20 | 25.75 | 26.10 | 3,809,319 | +0.22(+0.84%) |
Dec 04, 2014 | 25.93 | 25.94 | 25.32 | 25.88 | 5,104,999 | +0.15(+0.58%) |
Dec 03, 2014 | 24.85 | 25.98 | 24.84 | 25.73 | 6,218,821 | +0.96(+3.86%) |
Dec 02, 2014 | 24.32 | 24.89 | 24.04 | 24.77 | 4,358,647 | +0.52(+2.16%) |
Dec 01, 2014 | 24.56 | 24.66 | 24.15 | 24.25 | 2,558,858 | -0.36(-1.45%) |
Nov 28, 2014 | 24.69 | 24.69 | 24.40 | 24.61 | 1,228,750 | -0.09(-0.37%) |
Nov 26, 2014 | 24.12 | 24.70 | 24.70 | 24.70 | 3,893,118 | +0.59(+2.45%) |
Nov 25, 2014 | 24.12 | 24.40 | 24.02 | 24.11 | 2,404,100 | -0.06(-0.26%) |
Nov 24, 2014 | 23.92 | 24.18 | 23.70 | 24.17 | 2,329,955 | +0.10(+0.40%) |
Nov 21, 2014 | 24.39 | 24.45 | 23.97 | 24.07 | 2,178,210 | +0.08(+0.35%) |
Nov 20, 2014 | 23.93 | 24.16 | 23.76 | 23.99 | 1,728,792 | +0.04(+0.17%) |
Nov 19, 2014 | 24.31 | 24.46 | 23.78 | 23.95 | 3,672,819 | -0.45(-1.84%) |
Nov 18, 2014 | 24.08 | 24.41 | 23.90 | 24.40 | 2,049,459 | +0.19(+0.79%) |
Nov 17, 2014 | 24.21 | 24.36 | 23.93 | 24.21 | 2,035,096 | -0.16(-0.68%) |
Nov 14, 2014 | 24.21 | 24.44 | 23.94 | 24.37 | 1,521,650 | +0.22(+0.92%) |
Nov 13, 2014 | 24.37 | 24.54 | 24.07 | 24.15 | 2,014,637 | -0.12(-0.51%) |
Nov 12, 2014 | 24.24 | 24.38 | 24.17 | 24.27 | 1,172,126 | -0.03(-0.14%) |
Nov 11, 2014 | 24.46 | 24.54 | 24.06 | 24.31 | 1,430,508 | -0.18(-0.74%) |
Nov 10, 2014 | 24.36 | 24.69 | 24.36 | 24.49 | 1,380,174 | +0.09(+0.39%) |
Nov 07, 2014 | 24.51 | 24.51 | 24.11 | 24.39 | 1,988,102 | -0.06(-0.25%) |
Nov 06, 2014 | 24.45 | 24.69 | 24.31 | 24.45 | 2,002,161 | -0.07(-0.27%) |
Nov 05, 2014 | 24.28 | 24.60 | 23.86 | 24.52 | 1,604,892 | +0.35(+1.43%) |
Nov 04, 2014 | 24.24 | 24.44 | 24.12 | 24.17 | 1,557,673 | -0.17(-0.71%) |