Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 26.24 | 26.44 | 25.89 | 26.01 | 2,251,406 | -0.81(-3.01%) |
Jan 29, 2015 | 26.97 | 26.98 | 26.43 | 26.81 | 1,893,857 | -0.22(-0.80%) |
Jan 28, 2015 | 27.75 | 27.75 | 27.01 | 27.03 | 1,491,591 | -0.55(-2.00%) |
Jan 27, 2015 | 27.46 | 27.72 | 27.31 | 27.58 | 994,553 | +0.00(+0.00%) |
Jan 26, 2015 | 27.88 | 27.96 | 27.52 | 27.58 | 1,116,128 | -0.24(-0.88%) |
Jan 23, 2015 | 28.09 | 28.20 | 27.80 | 27.83 | 1,628,834 | -0.02(-0.08%) |
Jan 22, 2015 | 27.69 | 28.03 | 27.65 | 27.85 | 1,318,293 | +0.25(+0.92%) |
Jan 21, 2015 | 27.61 | 27.77 | 27.17 | 27.59 | 2,407,590 | +0.05(+0.20%) |
Jan 20, 2015 | 27.67 | 27.86 | 27.48 | 27.54 | 2,590,045 | -0.33(-1.19%) |
Jan 16, 2015 | 27.59 | 28.01 | 27.50 | 27.87 | 1,673,865 | +0.11(+0.41%) |
Jan 15, 2015 | 28.09 | 28.37 | 27.70 | 27.75 | 1,996,302 | -0.22(-0.77%) |
Jan 14, 2015 | 27.72 | 27.98 | 27.42 | 27.97 | 2,222,080 | -0.06(-0.21%) |
Jan 13, 2015 | 28.07 | 28.35 | 27.72 | 28.03 | 2,244,713 | -0.01(-0.04%) |
Jan 12, 2015 | 28.47 | 28.51 | 27.94 | 28.04 | 2,487,406 | -0.69(-2.41%) |
Jan 09, 2015 | 29.37 | 29.38 | 28.66 | 28.73 | 1,501,721 | -0.61(-2.07%) |
Jan 08, 2015 | 29.34 | 29.54 | 29.19 | 29.34 | 1,327,771 | +0.22(+0.74%) |
Jan 07, 2015 | 29.17 | 29.52 | 28.89 | 29.12 | 1,747,993 | +0.07(+0.24%) |
Jan 06, 2015 | 29.34 | 29.42 | 28.77 | 29.05 | 1,871,858 | -0.54(-1.83%) |
Jan 05, 2015 | 29.94 | 30.02 | 29.24 | 29.60 | 1,413,563 | -0.66(-2.17%) |
Jan 02, 2015 | 30.51 | 30.63 | 30.09 | 30.25 | 1,273,752 | -0.29(-0.96%) |
Dec 31, 2014 | 30.69 | 30.54 | 30.54 | 30.54 | 941,904 | -0.07(-0.23%) |
Dec 30, 2014 | 30.84 | 30.93 | 30.50 | 30.61 | 948,087 | -0.19(-0.61%) |
Dec 29, 2014 | 30.52 | 30.94 | 30.52 | 30.80 | 1,111,784 | +0.30(+0.98%) |
Dec 26, 2014 | 30.55 | 30.67 | 30.50 | 30.50 | 314,799 | -0.01(-0.04%) |
Dec 24, 2014 | 30.61 | 30.51 | 30.51 | 30.51 | 597,661 | +0.07(+0.23%) |
Dec 23, 2014 | 30.14 | 30.59 | 30.10 | 30.44 | 907,562 | +0.34(+1.14%) |
Dec 22, 2014 | 30.21 | 30.34 | 30.05 | 30.10 | 1,136,361 | +0.02(+0.05%) |
Dec 19, 2014 | 30.11 | 30.19 | 29.75 | 30.08 | 1,264,556 | +0.13(+0.43%) |
Dec 18, 2014 | 30.39 | 30.44 | 29.68 | 29.95 | 1,669,898 | +0.06(+0.20%) |
Dec 17, 2014 | 29.54 | 30.18 | 29.06 | 29.90 | 1,758,022 | +0.38(+1.29%) |
Dec 16, 2014 | 29.27 | 29.90 | 29.00 | 29.52 | 1,798,434 | +0.28(+0.95%) |
Dec 15, 2014 | 29.43 | 29.57 | 29.04 | 29.24 | 2,116,460 | -0.21(-0.73%) |
Dec 12, 2014 | 29.75 | 29.84 | 29.35 | 29.45 | 1,728,617 | -0.40(-1.34%) |
Dec 11, 2014 | 29.76 | 30.21 | 29.60 | 29.85 | 1,460,408 | +0.00(+0.00%) |
Dec 10, 2014 | 30.46 | 30.49 | 29.50 | 29.85 | 2,113,266 | -0.70(-2.29%) |
Dec 09, 2014 | 30.08 | 30.58 | 30.00 | 30.55 | 1,660,060 | +0.21(+0.69%) |
Dec 08, 2014 | 30.76 | 30.79 | 29.36 | 30.34 | 3,481,949 | -0.69(-2.22%) |
Dec 05, 2014 | 31.70 | 31.71 | 30.83 | 31.04 | 2,263,657 | -0.77(-2.41%) |
Dec 04, 2014 | 32.37 | 32.45 | 31.58 | 31.80 | 1,859,096 | -0.68(-2.09%) |
Dec 03, 2014 | 32.38 | 32.53 | 32.14 | 32.48 | 962,142 | +0.19(+0.60%) |
Dec 02, 2014 | 32.53 | 32.61 | 32.25 | 32.29 | 1,763,935 | -0.45(-1.37%) |
Dec 01, 2014 | 33.12 | 33.35 | 32.67 | 32.74 | 1,434,463 | -0.46(-1.39%) |
Nov 28, 2014 | 33.26 | 33.34 | 33.09 | 33.20 | 472,348 | -0.24(-0.72%) |
Nov 26, 2014 | 33.42 | 33.44 | 33.44 | 33.44 | 712,969 | +0.08(+0.24%) |
Nov 25, 2014 | 33.41 | 33.56 | 33.27 | 33.36 | 1,013,906 | +0.10(+0.29%) |
Nov 24, 2014 | 33.44 | 33.50 | 33.06 | 33.26 | 1,436,193 | -0.11(-0.34%) |
Nov 21, 2014 | 33.37 | 33.54 | 33.34 | 33.37 | 1,464,230 | +0.29(+0.89%) |
Nov 20, 2014 | 32.93 | 33.13 | 32.89 | 33.08 | 1,234,357 | +0.24(+0.72%) |
Nov 19, 2014 | 32.67 | 32.90 | 32.61 | 32.84 | 1,149,656 | +0.08(+0.25%) |
Nov 18, 2014 | 32.80 | 32.82 | 32.57 | 32.76 | 1,106,914 | +0.19(+0.59%) |
Nov 17, 2014 | 32.52 | 32.80 | 32.50 | 32.57 | 1,204,535 | -0.01(-0.02%) |
Nov 14, 2014 | 32.39 | 32.58 | 32.36 | 32.58 | 861,800 | +0.23(+0.71%) |
Nov 13, 2014 | 32.47 | 32.60 | 32.26 | 32.35 | 1,242,301 | -0.07(-0.21%) |
Nov 12, 2014 | 32.31 | 32.47 | 32.13 | 32.42 | 1,392,838 | +0.10(+0.31%) |
Nov 11, 2014 | 32.13 | 32.42 | 32.09 | 32.31 | 1,135,472 | +0.26(+0.82%) |
Nov 10, 2014 | 32.02 | 32.14 | 31.93 | 32.05 | 1,366,332 | +0.19(+0.60%) |
Nov 07, 2014 | 31.61 | 31.92 | 31.49 | 31.86 | 1,311,688 | +0.41(+1.31%) |
Nov 06, 2014 | 31.66 | 31.78 | 31.32 | 31.45 | 1,417,548 | -0.16(-0.49%) |
Nov 05, 2014 | 31.52 | 31.70 | 31.24 | 31.60 | 2,746,497 | +0.10(+0.31%) |
Nov 04, 2014 | 32.14 | 32.15 | 31.45 | 31.51 | 2,766,423 | -0.88(-2.73%) |