Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.18 | 28.30 | 27.67 | 28.26 | 274,099 | +0.02(+0.07%) |
Jan 29, 2015 | 27.74 | 28.35 | 27.52 | 28.24 | 504,068 | +0.64(+2.32%) |
Jan 28, 2015 | 28.01 | 28.01 | 27.38 | 27.60 | 179,634 | -0.10(-0.36%) |
Jan 27, 2015 | 27.42 | 27.98 | 27.41 | 27.70 | 333,057 | +0.00(+0.00%) |
Jan 26, 2015 | 27.59 | 27.75 | 27.21 | 27.70 | 354,869 | -0.04(-0.14%) |
Jan 23, 2015 | 27.66 | 28.07 | 27.66 | 27.74 | 537,305 | +0.13(+0.47%) |
Jan 22, 2015 | 27.48 | 27.87 | 26.81 | 27.61 | 1,018,491 | -0.03(-0.11%) |
Jan 21, 2015 | 27.49 | 27.75 | 27.36 | 27.64 | 3,491,605 | -0.02(-0.07%) |
Jan 20, 2015 | 27.96 | 27.97 | 27.60 | 27.66 | 2,124,940 | -0.17(-0.61%) |
Jan 16, 2015 | 27.65 | 28.06 | 27.65 | 27.83 | 900,674 | +0.00(+0.00%) |
Jan 15, 2015 | 27.43 | 28.43 | 27.30 | 27.83 | 677,422 | +0.54(+1.98%) |
Jan 14, 2015 | 27.15 | 27.39 | 26.91 | 27.29 | 225,131 | +0.13(+0.48%) |
Jan 13, 2015 | 26.77 | 27.19 | 26.48 | 27.16 | 416,209 | +0.71(+2.68%) |
Jan 12, 2015 | 26.99 | 27.00 | 26.35 | 26.45 | 245,216 | -0.37(-1.38%) |
Jan 09, 2015 | 26.59 | 26.96 | 26.15 | 26.82 | 340,128 | +0.39(+1.48%) |
Jan 08, 2015 | 26.25 | 26.75 | 26.08 | 26.43 | 305,397 | +0.38(+1.46%) |
Jan 07, 2015 | 26.18 | 26.52 | 25.99 | 26.05 | 295,920 | +0.02(+0.08%) |
Jan 06, 2015 | 26.37 | 26.53 | 25.98 | 26.03 | 914,908 | -0.45(-1.70%) |
Jan 05, 2015 | 26.40 | 26.59 | 26.11 | 26.48 | 459,208 | -0.09(-0.34%) |
Jan 02, 2015 | 26.82 | 26.86 | 26.41 | 26.57 | 302,114 | -0.20(-0.75%) |
Dec 31, 2014 | 26.69 | 26.77 | 26.77 | 26.77 | 194,500 | +0.02(+0.07%) |
Dec 30, 2014 | 26.93 | 27.24 | 26.70 | 26.75 | 152,101 | -0.30(-1.11%) |
Dec 29, 2014 | 27.20 | 27.25 | 26.95 | 27.05 | 161,261 | -0.08(-0.29%) |
Dec 26, 2014 | 26.08 | 27.24 | 25.98 | 27.13 | 200,787 | +0.71(+2.69%) |
Dec 24, 2014 | 26.00 | 26.42 | 26.42 | 26.42 | 341,500 | +0.45(+1.73%) |
Dec 23, 2014 | 27.01 | 27.01 | 25.56 | 25.97 | 1,384,479 | -0.75(-2.81%) |
Dec 22, 2014 | 26.52 | 26.93 | 26.19 | 26.72 | 481,179 | +0.29(+1.10%) |
Dec 19, 2014 | 27.18 | 27.28 | 25.89 | 26.43 | 770,948 | -0.68(-2.51%) |
Dec 18, 2014 | 27.57 | 28.20 | 26.97 | 27.11 | 529,022 | +0.00(+0.00%) |
Dec 17, 2014 | 26.03 | 27.17 | 25.77 | 27.11 | 304,774 | +1.02(+3.91%) |
Dec 16, 2014 | 26.43 | 26.65 | 26.00 | 26.09 | 144,196 | -0.39(-1.47%) |
Dec 15, 2014 | 27.12 | 27.24 | 26.42 | 26.48 | 431,106 | -0.32(-1.19%) |
Dec 12, 2014 | 26.66 | 27.23 | 26.22 | 26.80 | 437,701 | +0.11(+0.41%) |
Dec 11, 2014 | 26.97 | 26.98 | 26.30 | 26.69 | 618,078 | +0.00(+0.00%) |
Dec 10, 2014 | 27.05 | 27.18 | 26.64 | 26.69 | 188,796 | -0.31(-1.15%) |
Dec 09, 2014 | 26.77 | 27.05 | 26.25 | 27.00 | 301,586 | -0.08(-0.30%) |
Dec 08, 2014 | 27.25 | 27.49 | 26.56 | 27.08 | 233,835 | -0.22(-0.81%) |
Dec 05, 2014 | 27.27 | 27.86 | 27.19 | 27.30 | 297,064 | +0.27(+1.00%) |
Dec 04, 2014 | 25.40 | 27.03 | 25.20 | 27.03 | 913,676 | +1.37(+5.34%) |
Dec 03, 2014 | 25.91 | 26.28 | 25.59 | 25.66 | 423,655 | -0.13(-0.50%) |
Dec 02, 2014 | 25.69 | 26.01 | 25.56 | 25.79 | 396,904 | +0.27(+1.06%) |
Dec 01, 2014 | 26.30 | 26.40 | 25.39 | 25.52 | 257,191 | -0.74(-2.82%) |
Nov 28, 2014 | 26.62 | 26.94 | 26.21 | 26.26 | 189,618 | -0.46(-1.72%) |
Nov 26, 2014 | 26.83 | 26.72 | 26.72 | 26.72 | 252,400 | -0.21(-0.78%) |
Nov 25, 2014 | 26.63 | 27.25 | 26.50 | 26.93 | 872,596 | +0.21(+0.79%) |
Nov 24, 2014 | 26.59 | 26.90 | 26.13 | 26.72 | 251,386 | +0.39(+1.48%) |
Nov 21, 2014 | 27.15 | 27.16 | 26.21 | 26.33 | 275,243 | -0.03(-0.11%) |
Nov 20, 2014 | 26.68 | 26.76 | 26.20 | 26.36 | 166,742 | -0.36(-1.35%) |
Nov 19, 2014 | 26.53 | 26.87 | 26.25 | 26.72 | 521,822 | +0.39(+1.48%) |
Nov 18, 2014 | 26.25 | 26.40 | 26.15 | 26.33 | 252,592 | +0.15(+0.57%) |
Nov 17, 2014 | 25.80 | 26.31 | 25.66 | 26.18 | 164,209 | +0.43(+1.67%) |
Nov 14, 2014 | 25.56 | 25.97 | 25.48 | 25.75 | 450,371 | +0.14(+0.55%) |
Nov 13, 2014 | 26.09 | 26.39 | 25.36 | 25.61 | 476,823 | -0.27(-1.04%) |
Nov 12, 2014 | 25.76 | 26.35 | 25.61 | 25.88 | 369,643 | -0.12(-0.46%) |
Nov 11, 2014 | 25.66 | 26.09 | 25.48 | 26.00 | 286,315 | +0.50(+1.96%) |
Nov 10, 2014 | 25.02 | 25.58 | 24.98 | 25.50 | 389,321 | +0.63(+2.53%) |
Nov 07, 2014 | 24.43 | 24.87 | 24.09 | 24.87 | 852,495 | +0.62(+2.56%) |
Nov 06, 2014 | 24.51 | 24.78 | 24.05 | 24.25 | 301,943 | -0.28(-1.14%) |
Nov 05, 2014 | 24.94 | 25.01 | 24.23 | 24.53 | 362,735 | -0.06(-0.24%) |
Nov 04, 2014 | 24.47 | 24.80 | 23.98 | 24.59 | 299,456 | -0.03(-0.12%) |