Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 29.64 | 29.90 | 29.06 | 29.12 | 18,150,716 | -0.71(-2.37%) |
Jan 29, 2015 | 29.58 | 29.91 | 29.40 | 29.82 | 11,796,907 | +0.21(+0.70%) |
Jan 28, 2015 | 30.02 | 30.26 | 29.57 | 29.61 | 11,486,513 | -0.30(-1.01%) |
Jan 27, 2015 | 29.63 | 30.03 | 29.61 | 29.92 | 10,286,988 | +0.07(+0.22%) |
Jan 26, 2015 | 29.72 | 29.86 | 29.53 | 29.85 | 11,215,470 | +0.14(+0.46%) |
Jan 23, 2015 | 29.98 | 30.00 | 29.71 | 29.71 | 12,017,163 | -0.26(-0.86%) |
Jan 22, 2015 | 29.97 | 29.99 | 29.65 | 29.97 | 13,074,356 | +0.21(+0.72%) |
Jan 21, 2015 | 29.48 | 29.80 | 29.36 | 29.76 | 10,475,053 | +0.24(+0.82%) |
Jan 20, 2015 | 29.59 | 29.87 | 29.17 | 29.52 | 11,828,991 | +0.43(+1.47%) |
Jan 16, 2015 | 28.70 | 29.09 | 29.09 | 29.09 | 18,369,348 | +0.32(+1.11%) |
Jan 15, 2015 | 28.36 | 28.98 | 28.41 | 28.77 | 14,773,985 | +0.41(+1.43%) |
Jan 14, 2015 | 27.96 | 28.38 | 27.83 | 28.36 | 11,370,180 | +0.22(+0.80%) |
Jan 13, 2015 | 28.05 | 28.39 | 27.91 | 28.14 | 13,606,551 | +0.22(+0.79%) |
Jan 12, 2015 | 27.85 | 28.07 | 27.80 | 27.92 | 11,616,515 | +0.18(+0.63%) |
Jan 09, 2015 | 27.95 | 28.02 | 27.68 | 27.74 | 11,833,009 | -0.07(-0.24%) |
Jan 08, 2015 | 27.56 | 27.93 | 27.53 | 27.81 | 8,559,450 | +0.46(+1.68%) |
Jan 07, 2015 | 27.05 | 27.43 | 27.04 | 27.35 | 10,016,879 | +0.49(+1.84%) |
Jan 06, 2015 | 26.87 | 27.22 | 26.81 | 26.86 | 13,203,973 | +0.16(+0.60%) |
Jan 05, 2015 | 26.67 | 26.86 | 26.60 | 26.70 | 12,584,428 | -0.15(-0.57%) |
Jan 02, 2015 | 27.03 | 27.22 | 26.64 | 26.85 | 11,084,959 | -0.16(-0.61%) |
Dec 31, 2014 | 27.37 | 27.02 | 27.02 | 27.02 | 9,318,721 | -0.31(-1.12%) |
Dec 30, 2014 | 27.50 | 27.65 | 27.29 | 27.32 | 6,682,722 | -0.22(-0.80%) |
Dec 29, 2014 | 27.61 | 27.67 | 27.40 | 27.54 | 7,343,807 | -0.20(-0.73%) |
Dec 26, 2014 | 27.61 | 27.87 | 27.60 | 27.74 | 5,455,958 | +0.13(+0.48%) |
Dec 24, 2014 | 27.77 | 27.61 | 27.61 | 27.61 | 7,442,976 | -0.09(-0.34%) |
Dec 23, 2014 | 27.62 | 27.77 | 27.52 | 27.71 | 8,445,985 | +0.18(+0.66%) |
Dec 22, 2014 | 27.40 | 27.58 | 27.31 | 27.53 | 16,307,589 | +0.09(+0.32%) |
Dec 19, 2014 | 27.83 | 28.04 | 27.25 | 27.44 | 29,991,262 | -0.39(-1.38%) |
Dec 18, 2014 | 27.37 | 27.82 | 27.16 | 27.82 | 13,918,130 | +0.72(+2.66%) |
Dec 17, 2014 | 26.88 | 27.24 | 26.66 | 27.10 | 14,647,361 | +0.33(+1.24%) |
Dec 16, 2014 | 26.70 | 27.35 | 26.54 | 26.77 | 15,961,918 | -0.10(-0.36%) |
Dec 15, 2014 | 27.05 | 27.20 | 26.67 | 26.87 | 14,957,026 | -0.08(-0.28%) |
Dec 12, 2014 | 27.06 | 27.41 | 26.94 | 26.94 | 11,119,707 | -0.30(-1.12%) |
Dec 11, 2014 | 27.10 | 27.45 | 27.03 | 27.25 | 9,698,904 | +0.12(+0.44%) |
Dec 10, 2014 | 27.60 | 27.63 | 27.10 | 27.13 | 11,769,496 | -0.39(-1.40%) |
Dec 09, 2014 | 27.50 | 27.61 | 27.20 | 27.51 | 9,474,100 | -0.12(-0.45%) |
Dec 08, 2014 | 27.74 | 27.97 | 27.58 | 27.64 | 10,826,620 | -0.08(-0.27%) |
Dec 05, 2014 | 27.63 | 27.73 | 27.49 | 27.71 | 8,346,823 | +0.07(+0.26%) |
Dec 04, 2014 | 27.68 | 27.71 | 27.44 | 27.64 | 12,859,097 | -0.14(-0.49%) |
Dec 03, 2014 | 27.41 | 27.81 | 27.35 | 27.78 | 17,416,224 | +0.34(+1.25%) |
Dec 02, 2014 | 27.32 | 27.46 | 27.22 | 27.44 | 15,413,313 | +0.14(+0.52%) |
Dec 01, 2014 | 27.20 | 27.41 | 27.19 | 27.30 | 11,372,767 | +0.02(+0.08%) |
Nov 28, 2014 | 27.12 | 27.38 | 27.12 | 27.27 | 5,681,243 | +0.29(+1.09%) |
Nov 26, 2014 | 26.84 | 26.98 | 26.98 | 26.98 | 7,758,401 | +0.14(+0.53%) |
Nov 25, 2014 | 26.73 | 26.89 | 26.57 | 26.84 | 13,145,515 | +0.11(+0.43%) |
Nov 24, 2014 | 26.87 | 27.00 | 26.71 | 26.73 | 10,297,913 | +0.01(+0.02%) |
Nov 21, 2014 | 26.64 | 26.74 | 26.59 | 26.72 | 18,458,898 | +0.22(+0.84%) |
Nov 20, 2014 | 26.54 | 26.61 | 26.43 | 26.50 | 16,410,384 | -0.17(-0.63%) |
Nov 19, 2014 | 26.72 | 26.75 | 26.60 | 26.67 | 11,018,204 | -0.07(-0.26%) |
Nov 18, 2014 | 26.70 | 26.83 | 26.66 | 26.74 | 11,233,126 | +0.12(+0.45%) |
Nov 17, 2014 | 26.45 | 26.66 | 26.43 | 26.62 | 11,105,767 | +0.15(+0.55%) |
Nov 14, 2014 | 26.84 | 26.84 | 26.37 | 26.47 | 12,472,926 | -0.36(-1.35%) |
Nov 13, 2014 | 26.90 | 27.11 | 26.71 | 26.84 | 9,679,721 | +0.07(+0.24%) |
Nov 12, 2014 | 26.70 | 26.84 | 26.42 | 26.77 | 13,891,149 | +0.03(+0.10%) |
Nov 11, 2014 | 27.04 | 27.11 | 26.69 | 26.74 | 9,972,765 | -0.32(-1.18%) |
Nov 10, 2014 | 27.09 | 27.18 | 26.92 | 27.06 | 14,920,394 | +0.00(+0.00%) |
Nov 07, 2014 | 26.89 | 27.07 | 26.74 | 27.06 | 10,828,858 | +0.17(+0.63%) |
Nov 06, 2014 | 27.05 | 27.08 | 26.82 | 26.89 | 9,092,625 | -0.10(-0.38%) |
Nov 05, 2014 | 27.01 | 27.11 | 26.66 | 27.00 | 12,362,901 | +0.18(+0.67%) |
Nov 04, 2014 | 26.60 | 26.93 | 26.60 | 26.82 | 10,156,200 | +0.27(+1.02%) |