Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 27.44 | 27.49 | 27.28 | 27.49 | 1,237,256 | -0.29(-1.03%) |
Jan 29, 2015 | 27.72 | 27.84 | 27.29 | 27.78 | 546,581 | -0.02(-0.08%) |
Jan 28, 2015 | 28.58 | 28.76 | 27.79 | 27.80 | 665,204 | -0.70(-2.46%) |
Jan 27, 2015 | 27.96 | 28.53 | 27.86 | 28.50 | 1,054,699 | +0.22(+0.77%) |
Jan 26, 2015 | 28.08 | 28.31 | 27.79 | 28.29 | 568,921 | +0.19(+0.68%) |
Jan 23, 2015 | 28.10 | 28.19 | 27.90 | 28.10 | 532,918 | -0.04(-0.13%) |
Jan 22, 2015 | 27.71 | 28.26 | 27.38 | 28.13 | 543,231 | +0.54(+1.95%) |
Jan 21, 2015 | 27.36 | 27.71 | 27.07 | 27.59 | 583,820 | +0.15(+0.53%) |
Jan 20, 2015 | 27.41 | 27.64 | 26.90 | 27.45 | 1,087,226 | +0.13(+0.47%) |
Jan 16, 2015 | 27.08 | 27.44 | 27.08 | 27.32 | 1,066,258 | +0.19(+0.70%) |
Jan 15, 2015 | 27.49 | 27.59 | 27.11 | 27.13 | 683,581 | -0.31(-1.13%) |
Jan 14, 2015 | 27.17 | 27.54 | 27.07 | 27.44 | 685,034 | -0.09(-0.33%) |
Jan 13, 2015 | 27.86 | 28.05 | 27.29 | 27.53 | 969,490 | -0.18(-0.66%) |
Jan 12, 2015 | 28.12 | 28.12 | 27.59 | 27.71 | 632,450 | -0.44(-1.55%) |
Jan 09, 2015 | 28.46 | 28.59 | 28.12 | 28.15 | 617,270 | -0.30(-1.06%) |
Jan 08, 2015 | 28.42 | 28.55 | 28.13 | 28.45 | 893,631 | +0.32(+1.13%) |
Jan 07, 2015 | 28.15 | 28.20 | 27.91 | 28.13 | 941,880 | +0.23(+0.82%) |
Jan 06, 2015 | 28.67 | 28.88 | 27.74 | 27.90 | 902,658 | -0.76(-2.64%) |
Jan 05, 2015 | 29.15 | 29.18 | 28.48 | 28.66 | 975,067 | -0.65(-2.21%) |
Jan 02, 2015 | 29.55 | 29.59 | 28.94 | 29.31 | 637,447 | -0.11(-0.37%) |
Dec 31, 2014 | 30.07 | 29.42 | 29.42 | 29.42 | 467,700 | -0.49(-1.64%) |
Dec 30, 2014 | 30.06 | 30.13 | 29.85 | 29.91 | 353,702 | -0.17(-0.58%) |
Dec 29, 2014 | 30.13 | 30.30 | 30.05 | 30.08 | 397,774 | -0.25(-0.84%) |
Dec 26, 2014 | 30.38 | 30.56 | 30.31 | 30.33 | 251,912 | -0.02(-0.06%) |
Dec 24, 2014 | 30.42 | 30.35 | 30.35 | 30.35 | 178,930 | -0.05(-0.15%) |
Dec 23, 2014 | 30.60 | 30.88 | 30.37 | 30.40 | 709,814 | -0.06(-0.21%) |
Dec 22, 2014 | 30.33 | 30.54 | 30.28 | 30.46 | 487,675 | +0.04(+0.12%) |
Dec 19, 2014 | 30.17 | 30.67 | 30.13 | 30.43 | 3,007,768 | +0.31(+1.03%) |
Dec 18, 2014 | 29.94 | 30.12 | 29.44 | 30.12 | 754,722 | +0.65(+2.19%) |
Dec 17, 2014 | 28.72 | 29.51 | 28.41 | 29.47 | 1,016,438 | +0.78(+2.73%) |
Dec 16, 2014 | 28.81 | 29.36 | 28.67 | 28.69 | 847,052 | -0.22(-0.76%) |
Dec 15, 2014 | 29.13 | 29.25 | 28.67 | 28.91 | 939,455 | -0.17(-0.59%) |
Dec 12, 2014 | 29.26 | 29.48 | 29.07 | 29.08 | 1,231,870 | -0.40(-1.36%) |
Dec 11, 2014 | 29.41 | 29.83 | 29.06 | 29.48 | 1,331,322 | +0.22(+0.75%) |
Dec 10, 2014 | 29.67 | 29.72 | 29.20 | 29.26 | 1,479,761 | -0.53(-1.77%) |
Dec 09, 2014 | 29.45 | 30.03 | 28.91 | 29.79 | 2,215,925 | +1.17(+4.07%) |
Dec 08, 2014 | 28.89 | 29.20 | 28.57 | 28.62 | 965,577 | -0.37(-1.29%) |
Dec 05, 2014 | 28.73 | 29.13 | 28.67 | 29.00 | 771,996 | +0.26(+0.92%) |
Dec 04, 2014 | 28.47 | 29.72 | 28.44 | 28.73 | 1,495,474 | +0.20(+0.70%) |
Dec 03, 2014 | 28.29 | 28.94 | 28.20 | 28.53 | 2,176,028 | +0.26(+0.93%) |
Dec 02, 2014 | 28.24 | 28.36 | 28.06 | 28.27 | 1,058,078 | +0.08(+0.27%) |
Dec 01, 2014 | 28.71 | 28.82 | 28.17 | 28.19 | 712,792 | -0.70(-2.41%) |
Nov 28, 2014 | 29.01 | 29.11 | 28.83 | 28.89 | 365,464 | -0.05(-0.16%) |
Nov 26, 2014 | 28.98 | 28.93 | 28.93 | 28.93 | 782,942 | -0.05(-0.16%) |
Nov 25, 2014 | 29.05 | 29.13 | 28.74 | 28.98 | 1,755,791 | +0.18(+0.63%) |
Nov 24, 2014 | 28.81 | 28.96 | 28.61 | 28.80 | 897,303 | +0.11(+0.38%) |
Nov 21, 2014 | 28.91 | 29.12 | 28.64 | 28.69 | 787,127 | +0.01(+0.05%) |
Nov 20, 2014 | 28.80 | 28.98 | 28.64 | 28.67 | 657,312 | -0.30(-1.02%) |
Nov 19, 2014 | 29.11 | 29.18 | 28.82 | 28.97 | 473,287 | -0.14(-0.47%) |
Nov 18, 2014 | 29.26 | 29.46 | 29.06 | 29.11 | 574,937 | -0.18(-0.62%) |
Nov 17, 2014 | 29.29 | 29.46 | 29.16 | 29.29 | 796,190 | +0.01(+0.03%) |
Nov 14, 2014 | 29.41 | 29.72 | 29.22 | 29.28 | 807,367 | -0.16(-0.56%) |
Nov 13, 2014 | 30.00 | 30.07 | 29.42 | 29.44 | 978,593 | -0.49(-1.64%) |
Nov 12, 2014 | 29.87 | 30.18 | 29.86 | 29.93 | 885,955 | -0.01(-0.03%) |
Nov 11, 2014 | 30.28 | 30.28 | 29.91 | 29.94 | 794,703 | -0.20(-0.66%) |
Nov 10, 2014 | 30.61 | 30.67 | 30.11 | 30.14 | 1,138,198 | -0.52(-1.69%) |
Nov 07, 2014 | 31.18 | 31.21 | 30.59 | 30.66 | 722,388 | -0.49(-1.57%) |
Nov 06, 2014 | 30.96 | 31.22 | 30.82 | 31.15 | 716,852 | +0.25(+0.81%) |
Nov 05, 2014 | 30.80 | 31.01 | 30.60 | 30.90 | 507,311 | +0.20(+0.64%) |
Nov 04, 2014 | 30.56 | 31.15 | 30.50 | 30.70 | 781,475 | +0.05(+0.18%) |