Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 24.25 | 24.80 | 24.07 | 24.44 | 7,772,775 | -0.07(-0.30%) |
Jan 29, 2015 | 25.10 | 25.18 | 24.28 | 24.52 | 8,796,758 | -0.45(-1.81%) |
Jan 28, 2015 | 25.73 | 25.85 | 23.99 | 24.97 | 19,180,088 | -1.28(-4.88%) |
Jan 27, 2015 | 26.33 | 26.71 | 26.12 | 26.25 | 5,902,723 | -0.21(-0.80%) |
Jan 26, 2015 | 26.26 | 26.64 | 26.21 | 26.46 | 4,913,439 | +0.21(+0.81%) |
Jan 23, 2015 | 26.51 | 26.95 | 26.22 | 26.25 | 6,524,910 | -0.09(-0.35%) |
Jan 22, 2015 | 26.81 | 26.81 | 25.69 | 26.34 | 9,730,529 | -0.41(-1.52%) |
Jan 21, 2015 | 26.86 | 27.04 | 26.50 | 26.75 | 7,483,502 | +0.18(+0.69%) |
Jan 20, 2015 | 26.50 | 26.63 | 25.87 | 26.56 | 6,151,867 | -0.20(-0.76%) |
Jan 16, 2015 | 26.59 | 26.81 | 26.04 | 26.77 | 9,400,849 | +0.24(+0.90%) |
Jan 15, 2015 | 27.20 | 27.74 | 26.39 | 26.53 | 7,301,023 | -0.67(-2.47%) |
Jan 14, 2015 | 27.25 | 27.59 | 26.58 | 27.20 | 8,934,888 | -0.14(-0.51%) |
Jan 13, 2015 | 27.28 | 27.56 | 26.73 | 27.34 | 8,406,826 | +0.28(+1.02%) |
Jan 12, 2015 | 27.22 | 27.50 | 26.91 | 27.06 | 6,873,146 | -0.64(-2.30%) |
Jan 09, 2015 | 26.58 | 28.01 | 26.58 | 27.70 | 10,003,862 | +1.10(+4.12%) |
Jan 08, 2015 | 26.07 | 26.63 | 25.69 | 26.60 | 7,245,648 | +0.53(+2.01%) |
Jan 07, 2015 | 26.26 | 26.35 | 25.73 | 26.08 | 5,862,584 | +0.22(+0.86%) |
Jan 06, 2015 | 26.10 | 26.47 | 25.37 | 25.86 | 8,679,836 | -0.37(-1.41%) |
Jan 05, 2015 | 27.23 | 27.58 | 26.20 | 26.22 | 7,991,874 | -1.52(-5.48%) |
Jan 02, 2015 | 27.16 | 28.00 | 27.11 | 27.74 | 4,434,511 | +0.45(+1.66%) |
Dec 31, 2014 | 27.13 | 27.29 | 27.29 | 27.29 | 4,210,589 | -0.15(-0.54%) |
Dec 30, 2014 | 27.37 | 27.67 | 26.90 | 27.44 | 4,429,841 | -0.08(-0.30%) |
Dec 29, 2014 | 27.75 | 28.02 | 27.25 | 27.52 | 7,598,694 | -0.02(-0.07%) |
Dec 26, 2014 | 28.09 | 28.33 | 27.48 | 27.54 | 4,876,425 | -0.30(-1.09%) |
Dec 24, 2014 | 28.07 | 27.85 | 27.85 | 27.85 | 4,511,105 | -0.36(-1.27%) |
Dec 23, 2014 | 28.33 | 28.68 | 27.88 | 28.21 | 7,920,418 | +0.06(+0.23%) |
Dec 22, 2014 | 28.46 | 28.88 | 27.74 | 28.14 | 8,010,759 | -1.15(-3.93%) |
Dec 19, 2014 | 30.07 | 30.32 | 28.32 | 29.29 | 12,813,203 | -0.61(-2.03%) |
Dec 18, 2014 | 30.26 | 30.49 | 28.77 | 29.90 | 9,604,540 | +0.72(+2.46%) |
Dec 17, 2014 | 28.12 | 29.59 | 27.98 | 29.18 | 9,256,014 | +1.33(+4.76%) |
Dec 16, 2014 | 27.06 | 28.96 | 27.02 | 27.86 | 8,338,224 | +0.39(+1.41%) |
Dec 15, 2014 | 27.86 | 28.26 | 27.45 | 27.47 | 7,030,828 | -0.27(-0.96%) |
Dec 12, 2014 | 26.78 | 28.08 | 26.77 | 27.74 | 8,235,933 | +0.52(+1.90%) |
Dec 11, 2014 | 27.11 | 27.65 | 27.03 | 27.22 | 6,167,288 | +0.02(+0.07%) |
Dec 10, 2014 | 27.51 | 27.54 | 26.92 | 27.20 | 7,621,435 | -0.78(-2.80%) |
Dec 09, 2014 | 27.34 | 28.40 | 27.33 | 27.98 | 6,732,403 | +0.19(+0.70%) |
Dec 08, 2014 | 27.89 | 28.21 | 27.53 | 27.79 | 8,145,188 | -0.61(-2.14%) |
Dec 05, 2014 | 28.72 | 28.80 | 27.86 | 28.40 | 6,465,345 | -0.27(-0.93%) |
Dec 04, 2014 | 28.64 | 29.20 | 28.39 | 28.67 | 7,326,164 | -0.24(-0.83%) |
Dec 03, 2014 | 29.39 | 29.63 | 28.71 | 28.91 | 6,509,107 | -0.06(-0.19%) |
Dec 02, 2014 | 30.33 | 30.70 | 28.86 | 28.96 | 12,058,783 | -1.64(-5.36%) |
Dec 01, 2014 | 30.21 | 30.94 | 29.80 | 30.60 | 9,458,488 | +0.15(+0.48%) |
Nov 28, 2014 | 29.62 | 31.35 | 29.47 | 30.45 | 6,675,612 | -0.35(-1.14%) |
Nov 26, 2014 | 31.31 | 30.80 | 30.80 | 30.80 | 4,208,961 | -0.72(-2.28%) |
Nov 25, 2014 | 31.89 | 32.12 | 31.24 | 31.52 | 6,488,941 | -0.39(-1.21%) |
Nov 24, 2014 | 31.55 | 31.99 | 31.36 | 31.91 | 6,005,759 | +0.17(+0.52%) |
Nov 21, 2014 | 32.47 | 32.48 | 31.56 | 31.75 | 7,063,201 | -0.25(-0.78%) |
Nov 20, 2014 | 31.33 | 32.30 | 31.33 | 31.99 | 6,648,668 | +0.62(+1.97%) |
Nov 19, 2014 | 31.04 | 31.80 | 30.83 | 31.38 | 6,245,947 | +0.71(+2.31%) |
Nov 18, 2014 | 30.81 | 31.38 | 30.51 | 30.67 | 4,529,382 | -0.24(-0.78%) |
Nov 17, 2014 | 30.95 | 31.44 | 30.80 | 30.91 | 5,695,903 | -0.08(-0.27%) |
Nov 14, 2014 | 30.34 | 31.20 | 30.20 | 30.99 | 5,635,674 | +0.85(+2.81%) |
Nov 13, 2014 | 30.39 | 30.65 | 29.72 | 30.14 | 6,713,325 | -0.71(-2.30%) |
Nov 12, 2014 | 30.68 | 31.16 | 30.47 | 30.85 | 4,438,993 | -0.11(-0.36%) |
Nov 11, 2014 | 30.29 | 31.09 | 30.29 | 30.96 | 3,689,400 | +0.36(+1.17%) |
Nov 10, 2014 | 31.16 | 31.52 | 30.40 | 30.60 | 6,973,099 | -0.39(-1.25%) |
Nov 07, 2014 | 30.25 | 31.16 | 30.23 | 30.99 | 9,352,297 | +0.85(+2.81%) |
Nov 06, 2014 | 29.04 | 30.15 | 28.91 | 30.14 | 5,642,444 | +0.89(+3.06%) |
Nov 05, 2014 | 28.73 | 29.45 | 28.56 | 29.25 | 6,419,191 | +0.92(+3.25%) |
Nov 04, 2014 | 28.03 | 28.49 | 27.53 | 28.33 | 5,565,260 | -0.06(-0.19%) |