Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.75 | 29.01 | 28.74 | 28.82 | 17,049,778 | -0.12(-0.42%) |
Jan 29, 2015 | 28.69 | 28.94 | 28.55 | 28.94 | 9,245,852 | +0.19(+0.67%) |
Jan 28, 2015 | 29.11 | 29.24 | 28.65 | 28.75 | 12,279,463 | -0.19(-0.66%) |
Jan 27, 2015 | 28.55 | 29.03 | 28.53 | 28.94 | 8,254,367 | +0.18(+0.61%) |
Jan 26, 2015 | 28.35 | 28.77 | 28.34 | 28.76 | 8,258,870 | +0.40(+1.41%) |
Jan 23, 2015 | 28.28 | 28.59 | 28.28 | 28.36 | 4,673,920 | +0.11(+0.38%) |
Jan 22, 2015 | 28.02 | 28.26 | 27.86 | 28.25 | 7,284,351 | +0.29(+1.04%) |
Jan 21, 2015 | 27.72 | 27.97 | 27.65 | 27.96 | 7,489,678 | +0.25(+0.90%) |
Jan 20, 2015 | 28.06 | 28.10 | 27.64 | 27.71 | 15,374,039 | -0.14(-0.51%) |
Jan 16, 2015 | 27.77 | 27.95 | 27.71 | 27.85 | 12,267,192 | +0.05(+0.20%) |
Jan 15, 2015 | 27.44 | 27.92 | 27.44 | 27.80 | 11,240,647 | +0.36(+1.31%) |
Jan 14, 2015 | 27.41 | 27.52 | 27.28 | 27.44 | 8,550,795 | -0.10(-0.38%) |
Jan 13, 2015 | 27.66 | 27.83 | 27.32 | 27.54 | 7,904,623 | +0.00(+0.00%) |
Jan 12, 2015 | 27.50 | 27.69 | 27.25 | 27.54 | 13,674,101 | +0.07(+0.24%) |
Jan 09, 2015 | 27.62 | 27.65 | 27.38 | 27.48 | 8,563,308 | -0.15(-0.54%) |
Jan 08, 2015 | 27.27 | 27.64 | 27.23 | 27.63 | 13,679,063 | +0.50(+1.86%) |
Jan 07, 2015 | 26.53 | 27.14 | 26.38 | 27.12 | 12,476,401 | +0.80(+3.03%) |
Jan 06, 2015 | 26.41 | 26.47 | 26.03 | 26.33 | 12,786,534 | +0.00(+0.00%) |
Jan 05, 2015 | 26.47 | 26.55 | 26.24 | 26.33 | 8,240,278 | -0.19(-0.71%) |
Jan 02, 2015 | 26.75 | 27.00 | 26.39 | 26.51 | 9,276,458 | -0.28(-1.06%) |
Dec 31, 2014 | 26.92 | 26.80 | 26.80 | 26.80 | 11,623,416 | -0.13(-0.47%) |
Dec 30, 2014 | 26.86 | 27.06 | 26.86 | 26.92 | 4,480,862 | +0.05(+0.19%) |
Dec 29, 2014 | 26.82 | 26.98 | 26.71 | 26.87 | 4,174,610 | +0.04(+0.16%) |
Dec 26, 2014 | 26.83 | 26.95 | 26.81 | 26.83 | 2,293,144 | +0.10(+0.37%) |
Dec 24, 2014 | 26.89 | 26.73 | 26.73 | 26.73 | 4,690,293 | -0.10(-0.36%) |
Dec 23, 2014 | 26.92 | 26.97 | 26.60 | 26.83 | 5,358,402 | +0.03(+0.09%) |
Dec 22, 2014 | 26.58 | 26.99 | 26.58 | 26.80 | 8,346,043 | +0.28(+1.05%) |
Dec 19, 2014 | 26.69 | 26.76 | 26.46 | 26.52 | 12,576,207 | -0.04(-0.14%) |
Dec 18, 2014 | 26.33 | 26.56 | 26.21 | 26.56 | 7,507,872 | +0.49(+1.89%) |
Dec 17, 2014 | 25.77 | 26.11 | 25.62 | 26.07 | 8,388,583 | +0.40(+1.56%) |
Dec 16, 2014 | 25.67 | 26.15 | 25.65 | 25.67 | 8,946,422 | -0.01(-0.05%) |
Dec 15, 2014 | 25.73 | 26.02 | 25.60 | 25.68 | 10,420,356 | -0.01(-0.03%) |
Dec 12, 2014 | 25.62 | 26.02 | 25.54 | 25.69 | 11,070,691 | -0.14(-0.55%) |
Dec 11, 2014 | 25.62 | 25.95 | 25.62 | 25.83 | 6,061,139 | +0.22(+0.86%) |
Dec 10, 2014 | 26.04 | 26.04 | 25.59 | 25.61 | 12,058,003 | -0.05(-0.21%) |
Dec 09, 2014 | 25.46 | 25.67 | 25.24 | 25.66 | 6,391,865 | +0.05(+0.21%) |
Dec 08, 2014 | 25.46 | 25.87 | 25.37 | 25.61 | 6,189,445 | +0.16(+0.62%) |
Dec 05, 2014 | 25.45 | 25.59 | 25.34 | 25.45 | 7,739,104 | +0.09(+0.36%) |
Dec 04, 2014 | 25.27 | 25.52 | 24.88 | 25.36 | 15,045,517 | +0.88(+3.58%) |
Dec 03, 2014 | 24.89 | 24.92 | 24.43 | 24.48 | 10,898,867 | -0.35(-1.40%) |
Dec 02, 2014 | 25.02 | 25.12 | 24.72 | 24.83 | 8,448,138 | -0.14(-0.55%) |
Dec 01, 2014 | 24.96 | 25.17 | 24.90 | 24.96 | 9,041,857 | -0.01(-0.03%) |
Nov 28, 2014 | 24.88 | 25.20 | 24.86 | 24.97 | 4,921,983 | +0.26(+1.05%) |
Nov 26, 2014 | 24.54 | 24.71 | 24.71 | 24.71 | 11,184,915 | +0.17(+0.68%) |
Nov 25, 2014 | 24.45 | 24.78 | 24.30 | 24.55 | 13,077,738 | +0.13(+0.53%) |
Nov 24, 2014 | 24.43 | 24.53 | 24.39 | 24.42 | 6,435,131 | +0.06(+0.24%) |
Nov 21, 2014 | 24.53 | 24.61 | 24.32 | 24.36 | 5,823,991 | +0.06(+0.26%) |
Nov 20, 2014 | 24.34 | 24.55 | 24.23 | 24.30 | 5,606,813 | -0.11(-0.46%) |
Nov 19, 2014 | 24.52 | 24.52 | 24.36 | 24.41 | 5,366,288 | -0.01(-0.05%) |
Nov 18, 2014 | 24.33 | 24.50 | 24.25 | 24.42 | 10,257,255 | +0.10(+0.39%) |
Nov 17, 2014 | 24.09 | 24.36 | 24.08 | 24.33 | 5,922,860 | +0.24(+1.01%) |
Nov 14, 2014 | 24.37 | 24.38 | 24.05 | 24.08 | 5,903,944 | -0.28(-1.16%) |
Nov 13, 2014 | 24.41 | 24.48 | 24.21 | 24.37 | 5,055,680 | +0.00(+0.02%) |
Nov 12, 2014 | 24.24 | 24.41 | 23.90 | 24.36 | 5,796,947 | +0.12(+0.49%) |
Nov 11, 2014 | 24.44 | 24.47 | 24.14 | 24.24 | 5,807,001 | -0.12(-0.48%) |
Nov 10, 2014 | 24.06 | 24.37 | 24.02 | 24.36 | 3,626,132 | +0.32(+1.32%) |
Nov 07, 2014 | 23.96 | 24.16 | 23.90 | 24.05 | 5,671,769 | +0.02(+0.07%) |
Nov 06, 2014 | 24.03 | 24.16 | 23.87 | 24.03 | 5,918,639 | +0.10(+0.43%) |
Nov 05, 2014 | 24.04 | 24.19 | 23.80 | 23.92 | 7,098,699 | +0.18(+0.75%) |
Nov 04, 2014 | 23.50 | 23.76 | 23.48 | 23.75 | 8,688,801 | +0.27(+1.13%) |