Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.90 | 29.17 | 28.89 | 28.97 | 16,960,204 | -0.12(-0.42%) |
Jan 29, 2015 | 28.84 | 29.09 | 28.70 | 29.09 | 9,197,278 | +0.19(+0.67%) |
Jan 28, 2015 | 29.27 | 29.39 | 28.80 | 28.90 | 12,214,952 | -0.19(-0.66%) |
Jan 27, 2015 | 28.70 | 29.18 | 28.68 | 29.09 | 8,211,002 | +0.18(+0.61%) |
Jan 26, 2015 | 28.50 | 28.93 | 28.49 | 28.91 | 8,215,481 | +0.40(+1.41%) |
Jan 23, 2015 | 28.43 | 28.74 | 28.43 | 28.51 | 4,649,365 | +0.11(+0.38%) |
Jan 22, 2015 | 28.16 | 28.41 | 28.00 | 28.40 | 7,246,082 | +0.29(+1.04%) |
Jan 21, 2015 | 27.87 | 28.12 | 27.80 | 28.11 | 7,450,330 | +0.25(+0.90%) |
Jan 20, 2015 | 28.21 | 28.25 | 27.78 | 27.86 | 15,293,270 | -0.14(-0.51%) |
Jan 16, 2015 | 27.92 | 28.10 | 27.85 | 28.00 | 12,202,746 | +0.05(+0.20%) |
Jan 15, 2015 | 27.58 | 28.06 | 27.58 | 27.95 | 11,181,594 | +0.36(+1.31%) |
Jan 14, 2015 | 27.55 | 27.67 | 27.42 | 27.58 | 8,505,873 | -0.10(-0.38%) |
Jan 13, 2015 | 27.81 | 27.98 | 27.46 | 27.69 | 7,863,095 | +0.00(+0.00%) |
Jan 12, 2015 | 27.64 | 27.83 | 27.40 | 27.69 | 13,602,263 | +0.07(+0.24%) |
Jan 09, 2015 | 27.76 | 27.79 | 27.52 | 27.62 | 8,518,320 | -0.15(-0.54%) |
Jan 08, 2015 | 27.42 | 27.79 | 27.38 | 27.77 | 13,607,199 | +0.51(+1.86%) |
Jan 07, 2015 | 26.67 | 27.29 | 26.51 | 27.27 | 12,410,855 | +0.80(+3.03%) |
Jan 06, 2015 | 26.55 | 26.61 | 26.17 | 26.46 | 12,719,359 | +0.00(+0.00%) |
Jan 05, 2015 | 26.61 | 26.69 | 26.38 | 26.46 | 8,196,987 | -0.19(-0.71%) |
Jan 02, 2015 | 26.90 | 27.14 | 26.53 | 26.65 | 9,227,723 | -0.29(-1.06%) |
Dec 31, 2014 | 27.06 | 26.94 | 26.94 | 26.94 | 11,562,352 | -0.13(-0.46%) |
Dec 30, 2014 | 27.00 | 27.20 | 27.00 | 27.06 | 4,457,321 | +0.05(+0.19%) |
Dec 29, 2014 | 26.96 | 27.12 | 26.85 | 27.01 | 4,152,678 | +0.04(+0.16%) |
Dec 26, 2014 | 26.97 | 27.09 | 26.95 | 26.97 | 2,281,097 | +0.10(+0.37%) |
Dec 24, 2014 | 27.03 | 26.87 | 26.87 | 26.87 | 4,665,652 | -0.10(-0.36%) |
Dec 23, 2014 | 27.06 | 27.11 | 26.75 | 26.97 | 5,330,252 | +0.03(+0.09%) |
Dec 22, 2014 | 26.72 | 27.13 | 26.72 | 26.94 | 8,302,196 | +0.28(+1.05%) |
Dec 19, 2014 | 26.83 | 26.90 | 26.60 | 26.66 | 12,510,137 | -0.04(-0.14%) |
Dec 18, 2014 | 26.47 | 26.70 | 26.35 | 26.70 | 7,468,429 | +0.50(+1.89%) |
Dec 17, 2014 | 25.91 | 26.25 | 25.75 | 26.20 | 8,344,512 | +0.40(+1.56%) |
Dec 16, 2014 | 25.80 | 26.28 | 25.79 | 25.80 | 8,899,421 | -0.01(-0.05%) |
Dec 15, 2014 | 25.86 | 26.16 | 25.74 | 25.81 | 10,365,612 | -0.01(-0.03%) |
Dec 12, 2014 | 25.76 | 26.15 | 25.68 | 25.82 | 11,012,530 | -0.14(-0.55%) |
Dec 11, 2014 | 25.76 | 26.09 | 25.76 | 25.96 | 6,029,296 | +0.22(+0.86%) |
Dec 10, 2014 | 26.17 | 26.17 | 25.73 | 25.74 | 11,994,655 | -0.05(-0.21%) |
Dec 09, 2014 | 25.59 | 25.80 | 25.37 | 25.80 | 6,358,285 | +0.05(+0.21%) |
Dec 08, 2014 | 25.59 | 26.00 | 25.50 | 25.74 | 6,156,928 | +0.16(+0.62%) |
Dec 05, 2014 | 25.58 | 25.73 | 25.48 | 25.58 | 7,698,446 | +0.09(+0.36%) |
Dec 04, 2014 | 25.40 | 25.66 | 25.01 | 25.49 | 14,966,474 | +0.88(+3.58%) |
Dec 03, 2014 | 25.03 | 25.05 | 24.56 | 24.61 | 10,841,609 | -0.35(-1.40%) |
Dec 02, 2014 | 25.16 | 25.25 | 24.85 | 24.96 | 8,403,755 | -0.14(-0.55%) |
Dec 01, 2014 | 25.09 | 25.31 | 25.03 | 25.10 | 8,994,355 | -0.01(-0.03%) |
Nov 28, 2014 | 25.01 | 25.33 | 24.99 | 25.10 | 4,896,125 | +0.26(+1.05%) |
Nov 26, 2014 | 24.67 | 24.84 | 24.84 | 24.84 | 11,126,154 | +0.17(+0.68%) |
Nov 25, 2014 | 24.58 | 24.91 | 24.43 | 24.68 | 13,009,033 | +0.13(+0.53%) |
Nov 24, 2014 | 24.56 | 24.66 | 24.52 | 24.55 | 6,401,323 | +0.06(+0.24%) |
Nov 21, 2014 | 24.66 | 24.74 | 24.45 | 24.49 | 5,793,394 | +0.06(+0.26%) |
Nov 20, 2014 | 24.47 | 24.68 | 24.35 | 24.43 | 5,577,357 | -0.11(-0.46%) |
Nov 19, 2014 | 24.65 | 24.65 | 24.48 | 24.54 | 5,338,096 | -0.01(-0.05%) |
Nov 18, 2014 | 24.45 | 24.63 | 24.37 | 24.55 | 10,203,368 | +0.10(+0.39%) |
Nov 17, 2014 | 24.22 | 24.49 | 24.21 | 24.45 | 5,891,744 | +0.24(+1.00%) |
Nov 14, 2014 | 24.50 | 24.50 | 24.17 | 24.21 | 5,872,927 | -0.29(-1.16%) |
Nov 13, 2014 | 24.54 | 24.61 | 24.34 | 24.50 | 5,029,120 | +0.00(+0.02%) |
Nov 12, 2014 | 24.37 | 24.54 | 24.03 | 24.49 | 5,766,493 | +0.12(+0.49%) |
Nov 11, 2014 | 24.57 | 24.60 | 24.27 | 24.37 | 5,776,493 | -0.12(-0.48%) |
Nov 10, 2014 | 24.19 | 24.49 | 24.15 | 24.49 | 3,607,081 | +0.32(+1.31%) |
Nov 07, 2014 | 24.09 | 24.29 | 24.03 | 24.17 | 5,641,972 | +0.02(+0.07%) |
Nov 06, 2014 | 24.16 | 24.29 | 24.00 | 24.16 | 5,887,545 | +0.10(+0.43%) |
Nov 05, 2014 | 24.17 | 24.32 | 23.92 | 24.05 | 7,061,405 | +0.18(+0.75%) |
Nov 04, 2014 | 23.63 | 23.89 | 23.61 | 23.87 | 8,643,153 | +0.27(+1.13%) |