Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 29.35 | 29.41 | 28.84 | 28.86 | 7,004,687 | -0.73(-2.47%) |
Jan 29, 2015 | 29.43 | 29.62 | 29.10 | 29.60 | 6,484,555 | +0.15(+0.51%) |
Jan 28, 2015 | 30.10 | 30.36 | 29.42 | 29.45 | 7,070,134 | -0.43(-1.44%) |
Jan 27, 2015 | 29.61 | 30.06 | 29.51 | 29.88 | 6,842,513 | +0.05(+0.16%) |
Jan 26, 2015 | 29.48 | 29.88 | 29.44 | 29.83 | 6,196,677 | +0.22(+0.75%) |
Jan 23, 2015 | 29.60 | 29.74 | 29.42 | 29.60 | 4,902,275 | +0.06(+0.19%) |
Jan 22, 2015 | 29.10 | 29.65 | 28.90 | 29.55 | 5,841,337 | +0.65(+2.26%) |
Jan 21, 2015 | 28.93 | 29.25 | 28.81 | 28.90 | 6,954,390 | -0.09(-0.32%) |
Jan 20, 2015 | 29.39 | 29.41 | 28.76 | 28.99 | 6,480,784 | -0.23(-0.79%) |
Jan 16, 2015 | 28.59 | 29.27 | 28.50 | 29.22 | 7,462,076 | +0.64(+2.25%) |
Jan 15, 2015 | 28.99 | 29.35 | 28.57 | 28.58 | 8,456,725 | -0.42(-1.43%) |
Jan 14, 2015 | 28.87 | 29.17 | 28.71 | 28.99 | 8,349,998 | -0.41(-1.38%) |
Jan 13, 2015 | 29.75 | 29.96 | 29.29 | 29.40 | 10,094,442 | -0.11(-0.36%) |
Jan 12, 2015 | 29.72 | 29.87 | 29.50 | 29.50 | 8,238,365 | -0.15(-0.52%) |
Jan 09, 2015 | 30.11 | 30.11 | 29.32 | 29.66 | 9,142,283 | -0.37(-1.24%) |
Jan 08, 2015 | 29.99 | 30.20 | 29.89 | 30.03 | 9,499,730 | +0.16(+0.53%) |
Jan 07, 2015 | 29.37 | 29.93 | 29.34 | 29.87 | 7,027,805 | +0.60(+2.05%) |
Jan 06, 2015 | 29.55 | 29.91 | 29.02 | 29.27 | 7,020,433 | -0.14(-0.49%) |
Jan 05, 2015 | 29.52 | 29.74 | 29.34 | 29.42 | 7,258,078 | -0.33(-1.12%) |
Jan 02, 2015 | 30.05 | 30.26 | 29.55 | 29.75 | 6,043,267 | -0.27(-0.90%) |
Dec 31, 2014 | 30.13 | 30.02 | 30.02 | 30.02 | 6,652,104 | +0.06(+0.20%) |
Dec 30, 2014 | 29.84 | 30.03 | 29.69 | 29.96 | 4,163,661 | +0.03(+0.10%) |
Dec 29, 2014 | 29.70 | 30.16 | 29.69 | 29.93 | 5,146,315 | +0.13(+0.44%) |
Dec 26, 2014 | 29.74 | 29.97 | 29.67 | 29.80 | 3,357,778 | +0.09(+0.29%) |
Dec 24, 2014 | 29.86 | 29.71 | 29.71 | 29.71 | 2,669,385 | -0.11(-0.37%) |
Dec 23, 2014 | 29.61 | 29.95 | 29.50 | 29.82 | 5,133,037 | +0.38(+1.28%) |
Dec 22, 2014 | 29.00 | 29.54 | 28.95 | 29.44 | 6,677,448 | +0.52(+1.79%) |
Dec 19, 2014 | 29.46 | 29.48 | 28.66 | 28.93 | 11,655,631 | -0.44(-1.49%) |
Dec 18, 2014 | 28.94 | 29.37 | 28.64 | 29.36 | 10,457,334 | +0.75(+2.63%) |
Dec 17, 2014 | 28.68 | 28.78 | 28.19 | 28.61 | 8,920,013 | +0.15(+0.52%) |
Dec 16, 2014 | 28.84 | 29.21 | 28.46 | 28.46 | 12,873,904 | -0.56(-1.95%) |
Dec 15, 2014 | 28.77 | 29.21 | 28.69 | 29.03 | 10,511,202 | +0.31(+1.07%) |
Dec 12, 2014 | 28.57 | 29.10 | 28.55 | 28.72 | 7,719,383 | +0.00(+0.02%) |
Dec 11, 2014 | 28.29 | 29.09 | 28.29 | 28.72 | 11,016,009 | +0.57(+2.04%) |
Dec 10, 2014 | 28.58 | 28.89 | 28.12 | 28.14 | 7,377,430 | -0.49(-1.73%) |
Dec 09, 2014 | 28.31 | 28.72 | 28.28 | 28.64 | 5,014,412 | +0.05(+0.17%) |
Dec 08, 2014 | 28.59 | 28.87 | 28.56 | 28.59 | 6,173,374 | -0.12(-0.41%) |
Dec 05, 2014 | 28.85 | 29.00 | 28.63 | 28.71 | 5,334,718 | -0.14(-0.50%) |
Dec 04, 2014 | 28.72 | 28.85 | 28.51 | 28.85 | 6,101,955 | +0.02(+0.08%) |
Dec 03, 2014 | 28.93 | 29.05 | 28.66 | 28.83 | 8,270,334 | +0.27(+0.95%) |
Dec 02, 2014 | 28.58 | 28.76 | 28.33 | 28.56 | 6,170,669 | +0.00(+0.02%) |
Dec 01, 2014 | 28.72 | 28.82 | 28.33 | 28.55 | 10,176,922 | -0.41(-1.41%) |
Nov 28, 2014 | 28.38 | 29.10 | 28.38 | 28.96 | 7,401,714 | +0.72(+2.54%) |
Nov 26, 2014 | 28.12 | 28.24 | 28.24 | 28.24 | 7,895,304 | +0.25(+0.88%) |
Nov 25, 2014 | 28.21 | 28.43 | 28.00 | 28.00 | 19,383,150 | +0.20(+0.71%) |
Nov 24, 2014 | 27.83 | 27.95 | 27.71 | 27.80 | 9,129,216 | -0.02(-0.08%) |
Nov 21, 2014 | 27.96 | 28.12 | 27.76 | 27.82 | 11,803,696 | +0.09(+0.32%) |
Nov 20, 2014 | 27.14 | 27.81 | 27.11 | 27.74 | 14,485,349 | +0.54(+1.98%) |
Nov 19, 2014 | 27.11 | 27.53 | 26.86 | 27.20 | 11,930,291 | +0.21(+0.79%) |
Nov 18, 2014 | 26.69 | 27.14 | 26.13 | 26.98 | 36,385,440 | +0.04(+0.16%) |
Nov 17, 2014 | 27.28 | 27.49 | 26.92 | 26.94 | 14,007,350 | -0.34(-1.25%) |
Nov 14, 2014 | 27.07 | 27.39 | 27.06 | 27.28 | 15,262,610 | -0.52(-1.86%) |
Nov 13, 2014 | 27.99 | 28.08 | 27.66 | 27.80 | 8,697,112 | -0.10(-0.36%) |
Nov 12, 2014 | 27.73 | 27.95 | 27.72 | 27.90 | 13,611,095 | +0.21(+0.76%) |
Nov 11, 2014 | 28.02 | 28.09 | 27.65 | 27.69 | 10,026,102 | -0.29(-1.05%) |
Nov 10, 2014 | 27.91 | 27.99 | 27.74 | 27.98 | 7,142,204 | +0.04(+0.15%) |
Nov 07, 2014 | 28.16 | 28.30 | 27.92 | 27.94 | 6,681,863 | -0.24(-0.87%) |
Nov 06, 2014 | 27.85 | 28.21 | 27.70 | 28.18 | 8,355,016 | +0.37(+1.32%) |
Nov 05, 2014 | 27.94 | 28.06 | 27.74 | 27.82 | 7,112,182 | -0.06(-0.22%) |
Nov 04, 2014 | 27.86 | 27.98 | 27.73 | 27.88 | 6,360,489 | -0.02(-0.06%) |