Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 27.40 | 28.02 | 27.32 | 27.56 | 1,472,733 | -0.18(-0.65%) |
Jan 29, 2015 | 27.79 | 27.95 | 27.35 | 27.74 | 1,218,368 | +0.00(+0.00%) |
Jan 28, 2015 | 27.96 | 28.22 | 27.69 | 27.74 | 999,619 | -0.17(-0.62%) |
Jan 27, 2015 | 27.70 | 28.05 | 27.62 | 27.92 | 1,474,126 | +0.07(+0.24%) |
Jan 26, 2015 | 28.08 | 28.17 | 27.74 | 27.85 | 1,628,877 | -0.43(-1.53%) |
Jan 23, 2015 | 28.31 | 28.55 | 28.23 | 28.28 | 1,197,859 | -0.08(-0.30%) |
Jan 22, 2015 | 27.94 | 28.60 | 27.94 | 28.37 | 1,382,049 | +0.38(+1.35%) |
Jan 21, 2015 | 28.45 | 28.52 | 27.88 | 27.99 | 2,027,951 | -0.46(-1.60%) |
Jan 20, 2015 | 28.60 | 28.71 | 28.40 | 28.44 | 2,133,070 | -0.07(-0.23%) |
Jan 16, 2015 | 27.50 | 28.73 | 27.50 | 28.51 | 4,109,355 | +0.85(+3.08%) |
Jan 15, 2015 | 27.68 | 27.89 | 27.42 | 27.66 | 1,350,593 | -0.02(-0.09%) |
Jan 14, 2015 | 27.63 | 27.98 | 27.49 | 27.68 | 1,479,683 | -0.06(-0.22%) |
Jan 13, 2015 | 27.61 | 28.03 | 27.47 | 27.74 | 1,476,440 | +0.26(+0.94%) |
Jan 12, 2015 | 27.43 | 27.56 | 27.15 | 27.48 | 1,359,956 | +0.02(+0.09%) |
Jan 09, 2015 | 27.66 | 27.77 | 27.30 | 27.46 | 1,098,299 | -0.32(-1.17%) |
Jan 08, 2015 | 27.65 | 28.07 | 27.61 | 27.78 | 1,701,333 | +0.19(+0.67%) |
Jan 07, 2015 | 27.26 | 27.74 | 27.14 | 27.60 | 3,629,127 | +0.46(+1.68%) |
Jan 06, 2015 | 27.01 | 27.38 | 26.86 | 27.14 | 3,632,006 | +0.05(+0.20%) |
Jan 05, 2015 | 27.27 | 27.33 | 26.93 | 27.09 | 1,467,003 | -0.34(-1.22%) |
Jan 02, 2015 | 27.41 | 27.59 | 27.24 | 27.42 | 1,145,712 | -0.08(-0.31%) |
Dec 31, 2014 | 27.62 | 27.51 | 27.51 | 27.51 | 966,951 | -0.11(-0.41%) |
Dec 30, 2014 | 27.72 | 27.81 | 27.52 | 27.62 | 1,002,186 | -0.08(-0.30%) |
Dec 29, 2014 | 27.62 | 27.81 | 27.57 | 27.71 | 1,078,438 | -0.05(-0.19%) |
Dec 26, 2014 | 27.69 | 27.79 | 27.56 | 27.76 | 510,913 | +0.20(+0.72%) |
Dec 24, 2014 | 27.59 | 27.56 | 27.56 | 27.56 | 665,362 | +0.01(+0.04%) |
Dec 23, 2014 | 27.47 | 27.64 | 27.44 | 27.55 | 970,083 | +0.08(+0.31%) |
Dec 22, 2014 | 27.38 | 27.66 | 27.37 | 27.47 | 1,390,944 | -0.02(-0.07%) |
Dec 19, 2014 | 27.60 | 27.65 | 27.27 | 27.48 | 2,234,992 | +0.10(+0.37%) |
Dec 18, 2014 | 27.33 | 27.41 | 26.94 | 27.38 | 1,681,317 | +0.29(+1.06%) |
Dec 17, 2014 | 27.01 | 27.20 | 26.69 | 27.09 | 1,882,962 | +0.10(+0.36%) |
Dec 16, 2014 | 26.51 | 27.19 | 26.50 | 27.00 | 1,815,575 | +0.37(+1.40%) |
Dec 15, 2014 | 26.70 | 26.99 | 26.41 | 26.63 | 1,901,896 | -0.13(-0.49%) |
Dec 12, 2014 | 26.97 | 27.01 | 26.58 | 26.76 | 1,609,401 | -0.40(-1.48%) |
Dec 11, 2014 | 26.52 | 27.24 | 26.48 | 27.16 | 1,903,231 | +0.57(+2.16%) |
Dec 10, 2014 | 26.97 | 26.99 | 26.35 | 26.59 | 1,858,389 | -0.44(-1.62%) |
Dec 09, 2014 | 26.82 | 27.05 | 26.62 | 27.02 | 1,695,079 | +0.15(+0.55%) |
Dec 08, 2014 | 27.08 | 27.16 | 26.65 | 26.88 | 1,667,840 | -0.18(-0.66%) |
Dec 05, 2014 | 27.08 | 27.08 | 26.93 | 27.05 | 1,685,194 | -0.06(-0.22%) |
Dec 04, 2014 | 27.43 | 27.43 | 27.01 | 27.11 | 1,633,488 | -0.39(-1.42%) |
Dec 03, 2014 | 27.40 | 27.54 | 27.14 | 27.50 | 1,319,111 | +0.08(+0.28%) |
Dec 02, 2014 | 27.74 | 27.90 | 27.26 | 27.43 | 2,333,246 | -0.40(-1.43%) |
Dec 01, 2014 | 27.83 | 28.08 | 27.74 | 27.82 | 1,792,835 | +0.02(+0.06%) |
Nov 28, 2014 | 27.71 | 27.98 | 27.66 | 27.81 | 1,163,133 | -0.07(-0.26%) |
Nov 26, 2014 | 27.71 | 27.88 | 27.88 | 27.88 | 1,110,473 | +0.12(+0.43%) |
Nov 25, 2014 | 27.81 | 27.91 | 27.63 | 27.76 | 1,712,853 | -0.04(-0.13%) |
Nov 24, 2014 | 28.16 | 28.23 | 27.72 | 27.79 | 1,568,678 | -0.31(-1.12%) |
Nov 21, 2014 | 28.10 | 28.16 | 27.92 | 28.11 | 1,295,737 | +0.23(+0.83%) |
Nov 20, 2014 | 28.26 | 28.39 | 27.78 | 27.88 | 2,033,434 | -0.35(-1.24%) |
Nov 19, 2014 | 28.33 | 28.33 | 28.03 | 28.23 | 1,353,426 | -0.21(-0.73%) |
Nov 18, 2014 | 28.08 | 28.44 | 28.06 | 28.43 | 1,622,121 | +0.38(+1.35%) |
Nov 17, 2014 | 27.68 | 28.20 | 27.68 | 28.06 | 2,172,078 | +0.28(+1.00%) |
Nov 14, 2014 | 27.55 | 27.79 | 27.43 | 27.78 | 1,476,703 | +0.30(+1.08%) |
Nov 13, 2014 | 27.46 | 27.60 | 27.26 | 27.48 | 1,474,360 | +0.13(+0.48%) |
Nov 12, 2014 | 27.15 | 27.38 | 27.14 | 27.35 | 1,981,713 | +0.21(+0.79%) |
Nov 11, 2014 | 26.97 | 27.25 | 26.95 | 27.14 | 1,078,681 | +0.18(+0.68%) |
Nov 10, 2014 | 26.75 | 27.07 | 26.72 | 26.95 | 1,609,280 | +0.30(+1.11%) |
Nov 07, 2014 | 26.41 | 26.67 | 26.37 | 26.66 | 1,619,793 | +0.24(+0.92%) |
Nov 06, 2014 | 26.44 | 26.83 | 26.21 | 26.41 | 2,228,407 | -0.18(-0.67%) |
Nov 05, 2014 | 26.50 | 26.88 | 26.48 | 26.59 | 2,556,161 | +0.08(+0.29%) |
Nov 04, 2014 | 26.14 | 26.56 | 26.06 | 26.51 | 2,845,615 | +0.34(+1.29%) |