Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 27.18 | 27.36 | 26.94 | 27.19 | 1,610,358 | -0.11(-0.41%) |
Jan 29, 2015 | 27.71 | 27.71 | 26.92 | 27.31 | 1,394,854 | -0.43(-1.56%) |
Jan 28, 2015 | 28.26 | 28.30 | 27.69 | 27.74 | 749,820 | -0.27(-0.96%) |
Jan 27, 2015 | 28.00 | 28.21 | 27.66 | 28.01 | 831,479 | -0.37(-1.29%) |
Jan 26, 2015 | 28.71 | 29.03 | 28.26 | 28.37 | 707,400 | -0.32(-1.12%) |
Jan 23, 2015 | 28.78 | 29.12 | 28.68 | 28.70 | 500,019 | -0.09(-0.30%) |
Jan 22, 2015 | 28.51 | 28.83 | 28.11 | 28.78 | 918,721 | +0.48(+1.71%) |
Jan 21, 2015 | 28.13 | 28.52 | 28.02 | 28.30 | 845,939 | +0.03(+0.11%) |
Jan 20, 2015 | 28.03 | 28.53 | 27.85 | 28.27 | 1,382,415 | +0.29(+1.02%) |
Jan 16, 2015 | 27.45 | 28.08 | 27.33 | 27.98 | 1,639,715 | +0.43(+1.57%) |
Jan 15, 2015 | 28.21 | 28.43 | 27.22 | 27.55 | 1,174,284 | -0.65(-2.29%) |
Jan 14, 2015 | 28.03 | 28.53 | 27.77 | 28.20 | 580,486 | -0.27(-0.95%) |
Jan 13, 2015 | 28.57 | 29.04 | 28.01 | 28.47 | 760,780 | +0.05(+0.19%) |
Jan 12, 2015 | 28.77 | 28.77 | 28.24 | 28.41 | 758,505 | -0.31(-1.07%) |
Jan 09, 2015 | 29.15 | 29.29 | 28.69 | 28.72 | 464,322 | -0.43(-1.49%) |
Jan 08, 2015 | 29.13 | 29.15 | 28.75 | 29.15 | 1,479,242 | +0.37(+1.27%) |
Jan 07, 2015 | 29.05 | 29.45 | 28.61 | 28.79 | 789,752 | -0.03(-0.11%) |
Jan 06, 2015 | 29.25 | 29.27 | 28.42 | 28.82 | 860,453 | -0.39(-1.33%) |
Jan 05, 2015 | 29.49 | 29.78 | 29.06 | 29.21 | 722,906 | -0.43(-1.44%) |
Jan 02, 2015 | 29.74 | 30.06 | 29.27 | 29.63 | 798,197 | -0.06(-0.19%) |
Dec 31, 2014 | 29.98 | 29.69 | 29.69 | 29.69 | 460,912 | -0.15(-0.51%) |
Dec 30, 2014 | 30.05 | 30.18 | 29.68 | 29.84 | 413,808 | -0.21(-0.71%) |
Dec 29, 2014 | 30.26 | 30.41 | 29.83 | 30.06 | 340,876 | -0.25(-0.82%) |
Dec 26, 2014 | 30.46 | 30.46 | 29.93 | 30.31 | 270,063 | +0.14(+0.47%) |
Dec 24, 2014 | 30.06 | 30.16 | 30.16 | 30.16 | 247,926 | +0.11(+0.36%) |
Dec 23, 2014 | 30.43 | 30.54 | 29.96 | 30.06 | 496,904 | -0.14(-0.46%) |
Dec 22, 2014 | 29.93 | 30.34 | 29.85 | 30.19 | 802,178 | +0.25(+0.85%) |
Dec 19, 2014 | 29.79 | 30.18 | 29.50 | 29.94 | 955,700 | +0.16(+0.55%) |
Dec 18, 2014 | 29.73 | 29.79 | 29.43 | 29.78 | 968,929 | +0.59(+2.03%) |
Dec 17, 2014 | 28.66 | 29.29 | 28.26 | 29.18 | 886,885 | +0.68(+2.39%) |
Dec 16, 2014 | 28.70 | 29.24 | 28.48 | 28.50 | 721,343 | -0.38(-1.31%) |
Dec 15, 2014 | 29.10 | 29.27 | 28.59 | 28.88 | 752,174 | -0.18(-0.61%) |
Dec 12, 2014 | 29.02 | 29.44 | 28.70 | 29.06 | 843,518 | -0.33(-1.13%) |
Dec 11, 2014 | 29.45 | 29.84 | 29.24 | 29.39 | 755,684 | +0.08(+0.28%) |
Dec 10, 2014 | 29.97 | 30.03 | 29.27 | 29.31 | 1,133,353 | -0.69(-2.31%) |
Dec 09, 2014 | 29.41 | 30.10 | 29.22 | 30.00 | 1,024,807 | +0.15(+0.50%) |
Dec 08, 2014 | 30.09 | 30.38 | 29.62 | 29.85 | 1,192,840 | -0.46(-1.50%) |
Dec 05, 2014 | 30.30 | 30.53 | 30.07 | 30.31 | 1,285,922 | -0.08(-0.25%) |
Dec 04, 2014 | 29.04 | 30.51 | 28.80 | 30.38 | 3,774,715 | -0.66(-2.12%) |
Dec 03, 2014 | 30.83 | 31.07 | 30.29 | 31.04 | 1,532,394 | +0.14(+0.46%) |
Dec 02, 2014 | 30.40 | 31.01 | 30.40 | 30.90 | 1,230,487 | +0.44(+1.44%) |
Dec 01, 2014 | 31.01 | 31.10 | 30.42 | 30.46 | 1,253,487 | -0.20(-0.66%) |
Nov 28, 2014 | 30.77 | 31.09 | 30.53 | 30.66 | 611,468 | -0.07(-0.22%) |
Nov 26, 2014 | 30.56 | 30.73 | 30.73 | 30.73 | 559,258 | +0.28(+0.92%) |
Nov 25, 2014 | 30.31 | 30.64 | 30.26 | 30.45 | 718,475 | +0.15(+0.49%) |
Nov 24, 2014 | 29.94 | 30.45 | 29.93 | 30.30 | 1,002,861 | +0.37(+1.24%) |
Nov 21, 2014 | 30.51 | 30.69 | 29.90 | 29.93 | 750,959 | -0.12(-0.41%) |
Nov 20, 2014 | 29.51 | 30.09 | 29.49 | 30.05 | 871,318 | +0.30(+1.01%) |
Nov 19, 2014 | 30.03 | 30.12 | 29.66 | 29.75 | 948,663 | -0.21(-0.71%) |
Nov 18, 2014 | 29.96 | 30.42 | 29.95 | 29.96 | 1,169,429 | +0.05(+0.17%) |
Nov 17, 2014 | 29.71 | 30.09 | 29.69 | 29.91 | 1,053,648 | +0.06(+0.20%) |
Nov 14, 2014 | 29.77 | 29.92 | 29.64 | 29.85 | 456,036 | -0.01(-0.03%) |
Nov 13, 2014 | 29.28 | 30.11 | 29.27 | 29.86 | 686,575 | -0.31(-1.03%) |
Nov 12, 2014 | 30.26 | 30.28 | 29.85 | 30.17 | 502,310 | -0.19(-0.62%) |
Nov 11, 2014 | 30.12 | 30.39 | 30.01 | 30.36 | 620,947 | +0.18(+0.59%) |
Nov 10, 2014 | 30.03 | 30.23 | 29.85 | 30.18 | 599,152 | +0.13(+0.44%) |
Nov 07, 2014 | 29.80 | 30.16 | 29.80 | 30.05 | 804,529 | +0.11(+0.36%) |
Nov 06, 2014 | 29.52 | 30.16 | 29.52 | 29.94 | 831,332 | +0.45(+1.54%) |
Nov 05, 2014 | 29.55 | 29.72 | 29.14 | 29.49 | 571,142 | +0.17(+0.59%) |
Nov 04, 2014 | 29.34 | 29.78 | 29.23 | 29.32 | 587,115 | -0.04(-0.12%) |