Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 27.27 | 27.88 | 27.15 | 27.85 | 1,133,810 | +0.80(+2.94%) |
Jan 29, 2015 | 26.93 | 27.06 | 26.55 | 27.06 | 794,796 | +0.04(+0.14%) |
Jan 28, 2015 | 27.61 | 27.66 | 26.94 | 27.02 | 1,035,136 | -0.46(-1.67%) |
Jan 27, 2015 | 27.10 | 27.62 | 27.03 | 27.48 | 948,463 | -0.12(-0.44%) |
Jan 26, 2015 | 27.09 | 27.70 | 27.08 | 27.60 | 920,125 | +0.91(+3.41%) |
Jan 23, 2015 | 26.44 | 26.82 | 26.33 | 26.69 | 887,965 | -0.07(-0.25%) |
Jan 22, 2015 | 26.35 | 26.76 | 26.28 | 26.76 | 861,926 | +0.86(+3.34%) |
Jan 21, 2015 | 25.07 | 25.93 | 25.04 | 25.89 | 987,825 | +0.65(+2.59%) |
Jan 20, 2015 | 24.80 | 25.33 | 24.71 | 25.24 | 1,365,496 | -0.23(-0.89%) |
Jan 16, 2015 | 24.74 | 25.48 | 24.73 | 25.46 | 855,939 | +1.27(+5.25%) |
Jan 15, 2015 | 24.55 | 24.57 | 24.16 | 24.19 | 1,121,927 | -0.35(-1.44%) |
Jan 14, 2015 | 23.80 | 24.56 | 23.80 | 24.55 | 1,311,216 | -0.74(-2.94%) |
Jan 13, 2015 | 24.98 | 25.29 | 24.92 | 25.29 | 1,347,483 | +0.01(+0.03%) |
Jan 12, 2015 | 25.19 | 25.34 | 24.92 | 25.28 | 870,039 | -0.83(-3.19%) |
Jan 09, 2015 | 25.65 | 26.15 | 25.55 | 26.12 | 861,826 | +0.53(+2.05%) |
Jan 08, 2015 | 25.19 | 25.76 | 25.13 | 25.59 | 1,417,392 | -0.50(-1.90%) |
Jan 07, 2015 | 25.87 | 26.24 | 25.86 | 26.09 | 929,744 | +0.07(+0.26%) |
Jan 06, 2015 | 25.74 | 26.14 | 25.69 | 26.02 | 1,349,478 | -0.27(-1.03%) |
Jan 05, 2015 | 26.39 | 26.44 | 26.11 | 26.29 | 1,272,745 | -1.72(-6.14%) |
Jan 02, 2015 | 27.70 | 28.12 | 27.69 | 28.01 | 988,275 | -0.51(-1.79%) |
Dec 31, 2014 | 28.47 | 28.52 | 28.52 | 28.52 | 539,034 | -0.04(-0.13%) |
Dec 30, 2014 | 28.36 | 28.68 | 28.20 | 28.56 | 602,103 | -0.40(-1.38%) |
Dec 29, 2014 | 28.84 | 29.24 | 28.79 | 28.96 | 552,792 | +0.05(+0.16%) |
Dec 26, 2014 | 28.93 | 29.09 | 28.53 | 28.91 | 584,948 | +0.17(+0.60%) |
Dec 24, 2014 | 29.07 | 28.74 | 28.74 | 28.74 | 340,540 | -0.33(-1.14%) |
Dec 23, 2014 | 28.43 | 29.08 | 28.20 | 29.07 | 565,235 | +0.86(+3.04%) |
Dec 22, 2014 | 28.50 | 28.56 | 28.00 | 28.21 | 649,764 | -1.04(-3.57%) |
Dec 19, 2014 | 29.06 | 29.31 | 28.81 | 29.26 | 916,804 | +0.36(+1.25%) |
Dec 18, 2014 | 28.97 | 29.04 | 28.51 | 28.90 | 1,131,559 | +2.13(+7.94%) |
Dec 17, 2014 | 26.02 | 27.17 | 25.87 | 26.77 | 1,011,911 | +1.37(+5.38%) |
Dec 16, 2014 | 24.89 | 25.86 | 24.81 | 25.40 | 732,536 | +0.48(+1.93%) |
Dec 15, 2014 | 25.59 | 25.73 | 24.80 | 24.92 | 610,766 | -0.22(-0.87%) |
Dec 12, 2014 | 25.45 | 25.56 | 25.14 | 25.14 | 649,655 | -0.32(-1.27%) |
Dec 11, 2014 | 25.68 | 25.83 | 25.29 | 25.46 | 952,772 | -0.62(-2.39%) |
Dec 10, 2014 | 26.30 | 26.38 | 25.90 | 26.09 | 678,625 | -0.64(-2.39%) |
Dec 09, 2014 | 26.56 | 26.83 | 26.55 | 26.73 | 723,304 | -0.08(-0.28%) |
Dec 08, 2014 | 27.47 | 27.54 | 26.44 | 26.80 | 1,126,210 | -1.66(-5.83%) |
Dec 05, 2014 | 28.58 | 28.59 | 28.24 | 28.46 | 946,030 | -1.04(-3.51%) |
Dec 04, 2014 | 29.12 | 29.54 | 29.11 | 29.50 | 1,045,878 | -0.20(-0.68%) |
Dec 03, 2014 | 29.45 | 29.73 | 29.31 | 29.70 | 771,665 | -0.64(-2.10%) |
Dec 02, 2014 | 30.05 | 30.77 | 30.05 | 30.34 | 457,615 | +0.46(+1.53%) |
Dec 01, 2014 | 29.51 | 29.90 | 29.45 | 29.88 | 1,046,025 | -1.71(-5.40%) |
Nov 28, 2014 | 31.95 | 31.99 | 31.38 | 31.59 | 382,020 | -3.52(-10.03%) |
Nov 26, 2014 | 35.07 | 35.11 | 35.11 | 35.11 | 234,304 | -0.29(-0.81%) |
Nov 25, 2014 | 35.71 | 35.82 | 35.28 | 35.39 | 278,351 | -0.26(-0.74%) |
Nov 24, 2014 | 36.10 | 36.24 | 35.64 | 35.66 | 335,718 | -0.96(-2.63%) |
Nov 21, 2014 | 36.79 | 36.90 | 36.46 | 36.62 | 505,608 | +1.79(+5.13%) |
Nov 20, 2014 | 34.82 | 34.94 | 34.66 | 34.83 | 305,714 | +0.01(+0.02%) |
Nov 19, 2014 | 34.96 | 35.06 | 34.72 | 34.82 | 261,836 | -0.01(-0.02%) |
Nov 18, 2014 | 34.73 | 35.00 | 34.61 | 34.83 | 438,296 | -0.29(-0.81%) |
Nov 17, 2014 | 35.20 | 35.33 | 35.00 | 35.12 | 334,961 | -0.51(-1.43%) |
Nov 14, 2014 | 35.10 | 35.69 | 35.10 | 35.63 | 381,959 | +0.26(+0.72%) |
Nov 13, 2014 | 35.76 | 35.85 | 35.18 | 35.37 | 411,115 | -0.70(-1.94%) |
Nov 12, 2014 | 36.30 | 36.54 | 35.97 | 36.07 | 239,416 | -0.42(-1.15%) |
Nov 11, 2014 | 36.28 | 36.58 | 36.26 | 36.49 | 200,446 | +0.07(+0.19%) |
Nov 10, 2014 | 36.86 | 36.99 | 36.39 | 36.42 | 300,956 | -0.14(-0.37%) |
Nov 07, 2014 | 36.43 | 36.67 | 36.33 | 36.56 | 368,882 | +0.36(+1.00%) |
Nov 06, 2014 | 36.36 | 36.50 | 35.94 | 36.20 | 436,625 | +0.02(+0.06%) |
Nov 05, 2014 | 35.88 | 36.42 | 35.73 | 36.18 | 571,508 | -0.58(-1.57%) |
Nov 04, 2014 | 37.17 | 37.17 | 36.68 | 36.75 | 275,698 | -1.07(-2.82%) |