Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 27.63 | 27.73 | 27.07 | 27.09 | 4,681,528 | -0.70(-2.51%) |
Jan 29, 2015 | 27.31 | 27.92 | 27.20 | 27.79 | 4,752,656 | +0.42(+1.55%) |
Jan 28, 2015 | 27.66 | 27.91 | 27.30 | 27.36 | 3,912,779 | -0.26(-0.95%) |
Jan 27, 2015 | 27.67 | 27.93 | 27.61 | 27.63 | 2,605,883 | -0.15(-0.53%) |
Jan 26, 2015 | 27.62 | 27.83 | 27.48 | 27.77 | 2,570,118 | +0.08(+0.29%) |
Jan 23, 2015 | 27.53 | 27.90 | 27.44 | 27.69 | 2,727,793 | +0.24(+0.86%) |
Jan 22, 2015 | 27.85 | 27.99 | 27.27 | 27.46 | 3,677,320 | -0.28(-1.02%) |
Jan 21, 2015 | 27.38 | 27.86 | 27.24 | 27.74 | 3,869,960 | +0.23(+0.83%) |
Jan 20, 2015 | 27.52 | 27.54 | 27.15 | 27.51 | 3,962,984 | +0.03(+0.10%) |
Jan 16, 2015 | 26.85 | 27.54 | 26.74 | 27.48 | 5,636,863 | +0.66(+2.48%) |
Jan 15, 2015 | 26.56 | 27.05 | 26.56 | 26.82 | 7,985,740 | +0.26(+0.96%) |
Jan 14, 2015 | 25.89 | 26.60 | 25.77 | 26.56 | 6,585,828 | +0.62(+2.38%) |
Jan 13, 2015 | 25.51 | 26.32 | 25.48 | 25.95 | 5,552,667 | +0.11(+0.44%) |
Jan 12, 2015 | 26.17 | 26.32 | 25.67 | 25.83 | 4,579,819 | -0.34(-1.31%) |
Jan 09, 2015 | 26.25 | 26.32 | 25.89 | 26.17 | 4,743,290 | -0.03(-0.13%) |
Jan 08, 2015 | 26.07 | 26.31 | 25.99 | 26.21 | 3,147,983 | +0.24(+0.91%) |
Jan 07, 2015 | 25.81 | 26.16 | 25.65 | 25.97 | 3,535,109 | +0.21(+0.83%) |
Jan 06, 2015 | 25.74 | 26.03 | 25.61 | 25.76 | 5,476,382 | +0.13(+0.52%) |
Jan 05, 2015 | 26.19 | 26.24 | 25.53 | 25.62 | 4,564,690 | -0.71(-2.68%) |
Jan 02, 2015 | 26.26 | 26.38 | 25.95 | 26.33 | 3,507,025 | +0.14(+0.54%) |
Dec 31, 2014 | 27.05 | 26.19 | 26.19 | 26.19 | 4,601,415 | -0.80(-2.96%) |
Dec 30, 2014 | 27.38 | 27.38 | 26.92 | 26.99 | 3,050,688 | -0.40(-1.45%) |
Dec 29, 2014 | 26.89 | 27.43 | 26.89 | 27.38 | 4,402,077 | +0.52(+1.93%) |
Dec 26, 2014 | 26.77 | 27.25 | 26.73 | 26.87 | 4,095,514 | +0.17(+0.65%) |
Dec 24, 2014 | 26.29 | 26.69 | 26.69 | 26.69 | 3,520,069 | +0.49(+1.87%) |
Dec 23, 2014 | 25.77 | 26.31 | 25.67 | 26.20 | 3,496,465 | +0.53(+2.07%) |
Dec 22, 2014 | 25.43 | 25.76 | 25.39 | 25.67 | 5,352,957 | -0.34(-1.29%) |
Dec 19, 2014 | 26.12 | 26.32 | 25.82 | 26.01 | 8,166,173 | -0.05(-0.18%) |
Dec 18, 2014 | 25.59 | 26.09 | 25.52 | 26.05 | 4,342,662 | +0.49(+1.92%) |
Dec 17, 2014 | 25.13 | 25.62 | 25.04 | 25.56 | 4,115,396 | +0.58(+2.34%) |
Dec 16, 2014 | 25.02 | 25.42 | 24.71 | 24.98 | 4,164,865 | -0.13(-0.54%) |
Dec 15, 2014 | 25.24 | 25.42 | 25.02 | 25.11 | 5,644,809 | -0.04(-0.16%) |
Dec 12, 2014 | 25.23 | 25.41 | 24.97 | 25.15 | 3,473,446 | -0.26(-1.03%) |
Dec 11, 2014 | 24.99 | 25.63 | 24.93 | 25.42 | 5,878,523 | +0.40(+1.58%) |
Dec 10, 2014 | 25.39 | 25.52 | 25.01 | 25.02 | 4,166,590 | -0.38(-1.51%) |
Dec 09, 2014 | 25.11 | 25.41 | 25.07 | 25.40 | 3,302,312 | +0.19(+0.75%) |
Dec 08, 2014 | 24.80 | 25.28 | 24.80 | 25.21 | 5,338,450 | +0.36(+1.46%) |
Dec 05, 2014 | 24.59 | 24.86 | 24.55 | 24.85 | 3,771,842 | +0.03(+0.14%) |
Dec 04, 2014 | 24.84 | 24.97 | 24.67 | 24.82 | 3,897,930 | -0.05(-0.22%) |
Dec 03, 2014 | 24.90 | 24.97 | 24.51 | 24.87 | 6,753,381 | -0.03(-0.13%) |
Dec 02, 2014 | 24.84 | 24.99 | 24.70 | 24.91 | 2,528,281 | +0.03(+0.11%) |
Dec 01, 2014 | 24.68 | 25.01 | 24.50 | 24.88 | 2,935,657 | +0.11(+0.43%) |
Nov 28, 2014 | 24.54 | 24.84 | 24.54 | 24.77 | 1,637,525 | +0.30(+1.21%) |
Nov 26, 2014 | 24.38 | 24.48 | 24.48 | 24.48 | 2,354,157 | +0.13(+0.55%) |
Nov 25, 2014 | 24.48 | 24.48 | 24.19 | 24.34 | 3,597,179 | -0.05(-0.22%) |
Nov 24, 2014 | 24.96 | 25.00 | 24.37 | 24.39 | 3,500,750 | -0.60(-2.39%) |
Nov 21, 2014 | 24.89 | 25.11 | 24.70 | 24.99 | 3,276,767 | +0.32(+1.31%) |
Nov 20, 2014 | 24.75 | 24.87 | 24.56 | 24.67 | 2,438,869 | -0.21(-0.84%) |
Nov 19, 2014 | 24.51 | 24.95 | 24.42 | 24.88 | 3,626,237 | +0.24(+0.95%) |
Nov 18, 2014 | 24.47 | 24.75 | 24.32 | 24.64 | 3,643,821 | +0.22(+0.91%) |
Nov 17, 2014 | 24.06 | 24.47 | 23.97 | 24.42 | 3,563,917 | +0.32(+1.31%) |
Nov 14, 2014 | 24.13 | 24.26 | 24.05 | 24.11 | 4,698,400 | -0.14(-0.58%) |
Nov 13, 2014 | 24.48 | 24.61 | 24.20 | 24.25 | 3,570,614 | -0.20(-0.82%) |
Nov 12, 2014 | 24.83 | 24.83 | 24.25 | 24.45 | 5,532,154 | -0.60(-2.39%) |
Nov 11, 2014 | 25.00 | 25.15 | 24.92 | 25.05 | 3,244,483 | -0.04(-0.16%) |
Nov 10, 2014 | 24.98 | 25.10 | 24.87 | 25.09 | 4,111,218 | +0.07(+0.27%) |
Nov 07, 2014 | 24.57 | 25.03 | 24.57 | 25.02 | 5,476,340 | +0.41(+1.66%) |
Nov 06, 2014 | 24.85 | 24.88 | 24.39 | 24.61 | 5,357,724 | -0.31(-1.24%) |
Nov 05, 2014 | 24.85 | 25.06 | 24.58 | 24.92 | 12,719,572 | +0.36(+1.48%) |
Nov 04, 2014 | 24.86 | 25.09 | 24.41 | 24.56 | 6,305,597 | -0.35(-1.42%) |