Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 27.24 | 27.24 | 26.51 | 26.56 | 1,271,753 | -0.91(-3.30%) |
Jan 29, 2015 | 27.29 | 27.47 | 27.03 | 27.46 | 771,491 | +0.18(+0.65%) |
Jan 28, 2015 | 27.73 | 27.73 | 27.22 | 27.29 | 1,059,184 | -0.27(-0.98%) |
Jan 27, 2015 | 27.33 | 27.63 | 27.30 | 27.56 | 1,408,783 | -0.24(-0.85%) |
Jan 26, 2015 | 27.46 | 27.80 | 27.22 | 27.79 | 1,101,018 | +0.39(+1.42%) |
Jan 23, 2015 | 27.35 | 27.51 | 27.26 | 27.40 | 1,371,674 | +0.03(+0.12%) |
Jan 22, 2015 | 27.13 | 27.54 | 26.84 | 27.37 | 1,553,391 | +0.33(+1.22%) |
Jan 21, 2015 | 26.58 | 27.18 | 26.48 | 27.04 | 1,641,463 | +0.36(+1.37%) |
Jan 20, 2015 | 26.75 | 26.81 | 26.47 | 26.68 | 1,219,428 | +0.08(+0.29%) |
Jan 16, 2015 | 26.24 | 26.63 | 26.18 | 26.60 | 1,267,929 | +0.18(+0.67%) |
Jan 15, 2015 | 27.24 | 27.30 | 26.37 | 26.42 | 1,377,844 | -0.71(-2.62%) |
Jan 14, 2015 | 27.04 | 27.14 | 26.50 | 27.13 | 1,738,508 | -0.31(-1.11%) |
Jan 13, 2015 | 28.07 | 28.31 | 27.12 | 27.44 | 2,086,529 | -0.52(-1.85%) |
Jan 12, 2015 | 28.19 | 28.21 | 27.85 | 27.96 | 1,813,211 | -0.25(-0.87%) |
Jan 09, 2015 | 28.24 | 28.31 | 28.02 | 28.20 | 1,508,013 | -0.04(-0.15%) |
Jan 08, 2015 | 27.92 | 28.27 | 27.82 | 28.24 | 2,622,935 | +0.03(+0.09%) |
Jan 07, 2015 | 27.95 | 28.34 | 27.65 | 28.22 | 2,571,732 | +0.71(+2.59%) |
Jan 06, 2015 | 27.71 | 27.88 | 26.98 | 27.51 | 2,342,656 | -0.25(-0.92%) |
Jan 05, 2015 | 28.56 | 28.56 | 27.64 | 27.76 | 1,738,668 | -0.94(-3.28%) |
Jan 02, 2015 | 28.85 | 28.85 | 28.07 | 28.70 | 2,039,621 | -0.04(-0.15%) |
Dec 31, 2014 | 28.95 | 28.74 | 28.74 | 28.74 | 991,261 | -0.20(-0.67%) |
Dec 30, 2014 | 28.94 | 29.07 | 28.68 | 28.94 | 849,767 | -0.03(-0.12%) |
Dec 29, 2014 | 28.91 | 29.35 | 28.81 | 28.97 | 978,573 | +0.06(+0.21%) |
Dec 26, 2014 | 28.88 | 29.05 | 28.81 | 28.91 | 602,031 | +0.14(+0.47%) |
Dec 24, 2014 | 28.77 | 28.78 | 28.78 | 28.78 | 382,116 | +0.04(+0.15%) |
Dec 23, 2014 | 28.61 | 28.94 | 28.61 | 28.74 | 1,022,513 | +0.29(+1.01%) |
Dec 22, 2014 | 28.42 | 28.67 | 28.32 | 28.45 | 1,402,477 | +0.03(+0.09%) |
Dec 19, 2014 | 28.47 | 28.83 | 28.40 | 28.42 | 2,507,489 | -0.08(-0.27%) |
Dec 18, 2014 | 29.02 | 29.05 | 28.18 | 28.50 | 2,572,405 | -0.11(-0.39%) |
Dec 17, 2014 | 28.01 | 28.68 | 27.99 | 28.61 | 1,574,155 | +0.56(+2.00%) |
Dec 16, 2014 | 28.39 | 28.80 | 28.02 | 28.05 | 2,203,059 | -0.46(-1.61%) |
Dec 15, 2014 | 28.65 | 28.68 | 28.07 | 28.51 | 4,108,029 | +0.98(+3.57%) |
Dec 12, 2014 | 28.03 | 28.03 | 27.47 | 27.52 | 1,961,528 | -0.33(-1.19%) |
Dec 11, 2014 | 27.61 | 28.03 | 27.59 | 27.85 | 1,620,435 | +0.33(+1.20%) |
Dec 10, 2014 | 28.01 | 28.16 | 27.51 | 27.52 | 1,407,994 | -0.63(-2.23%) |
Dec 09, 2014 | 27.77 | 28.20 | 27.59 | 28.15 | 2,290,090 | +0.02(+0.06%) |
Dec 08, 2014 | 28.48 | 28.64 | 27.99 | 28.13 | 2,292,837 | -0.36(-1.28%) |
Dec 05, 2014 | 28.32 | 28.63 | 28.31 | 28.50 | 1,258,944 | +0.16(+0.57%) |
Dec 04, 2014 | 28.41 | 28.66 | 28.20 | 28.34 | 1,769,954 | -0.16(-0.57%) |
Dec 03, 2014 | 27.76 | 28.53 | 27.73 | 28.50 | 1,620,543 | +0.86(+3.10%) |
Dec 02, 2014 | 27.38 | 27.74 | 27.35 | 27.64 | 2,834,960 | +0.25(+0.93%) |
Dec 01, 2014 | 27.79 | 27.87 | 27.32 | 27.39 | 2,022,580 | -0.50(-1.79%) |
Nov 28, 2014 | 28.65 | 28.69 | 27.86 | 27.89 | 1,836,736 | -0.98(-3.41%) |
Nov 26, 2014 | 29.07 | 28.87 | 28.87 | 28.87 | 1,417,249 | -0.28(-0.96%) |
Nov 25, 2014 | 29.03 | 29.18 | 28.94 | 29.15 | 967,211 | +0.15(+0.53%) |
Nov 24, 2014 | 28.61 | 29.02 | 28.40 | 29.00 | 1,717,278 | +0.52(+1.82%) |
Nov 21, 2014 | 28.68 | 28.79 | 28.46 | 28.48 | 1,911,775 | +0.09(+0.33%) |
Nov 20, 2014 | 28.26 | 28.52 | 28.15 | 28.39 | 1,394,741 | +0.03(+0.09%) |
Nov 19, 2014 | 28.63 | 28.67 | 28.31 | 28.36 | 1,905,274 | -0.25(-0.89%) |
Nov 18, 2014 | 28.59 | 28.90 | 28.53 | 28.62 | 1,540,288 | +0.06(+0.21%) |
Nov 17, 2014 | 28.11 | 28.58 | 28.09 | 28.56 | 1,373,142 | +0.26(+0.93%) |
Nov 14, 2014 | 28.14 | 28.40 | 28.07 | 28.29 | 1,456,270 | +0.14(+0.48%) |
Nov 13, 2014 | 28.46 | 28.74 | 28.11 | 28.16 | 1,826,703 | -0.31(-1.07%) |
Nov 12, 2014 | 28.42 | 28.57 | 28.32 | 28.46 | 1,503,978 | -0.06(-0.21%) |
Nov 11, 2014 | 28.55 | 28.63 | 28.35 | 28.52 | 1,657,112 | +0.03(+0.12%) |
Nov 10, 2014 | 28.45 | 28.57 | 28.34 | 28.49 | 1,459,392 | +0.07(+0.24%) |
Nov 07, 2014 | 28.54 | 28.59 | 28.30 | 28.42 | 1,875,955 | -0.12(-0.42%) |
Nov 06, 2014 | 27.90 | 28.56 | 27.90 | 28.54 | 3,194,131 | +0.81(+2.90%) |
Nov 05, 2014 | 27.97 | 28.09 | 27.61 | 27.74 | 2,741,834 | +0.18(+0.64%) |
Nov 04, 2014 | 27.65 | 27.74 | 27.39 | 27.56 | 3,148,210 | -0.11(-0.40%) |