Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 29.22 | 29.47 | 28.08 | 28.11 | 320,496 | -1.38(-4.67%) |
Jan 29, 2015 | 29.02 | 29.51 | 28.87 | 29.49 | 218,069 | +0.46(+1.58%) |
Jan 28, 2015 | 29.63 | 29.76 | 28.91 | 29.03 | 248,918 | -0.47(-1.61%) |
Jan 27, 2015 | 29.48 | 29.90 | 29.41 | 29.51 | 332,153 | -0.18(-0.62%) |
Jan 26, 2015 | 29.69 | 29.80 | 29.36 | 29.69 | 463,821 | -0.05(-0.15%) |
Jan 23, 2015 | 29.88 | 29.90 | 29.47 | 29.74 | 252,290 | -0.05(-0.15%) |
Jan 22, 2015 | 29.17 | 29.81 | 28.90 | 29.78 | 605,805 | +0.82(+2.83%) |
Jan 21, 2015 | 28.89 | 29.02 | 28.77 | 28.96 | 271,664 | +0.06(+0.21%) |
Jan 20, 2015 | 29.12 | 29.23 | 28.71 | 28.90 | 299,289 | -0.10(-0.34%) |
Jan 16, 2015 | 28.51 | 29.12 | 28.50 | 29.00 | 575,321 | +0.31(+1.09%) |
Jan 15, 2015 | 28.68 | 28.79 | 28.45 | 28.69 | 420,953 | -0.02(-0.08%) |
Jan 14, 2015 | 28.19 | 28.80 | 28.16 | 28.71 | 328,524 | +0.11(+0.37%) |
Jan 13, 2015 | 28.60 | 28.78 | 28.34 | 28.60 | 426,447 | +0.24(+0.84%) |
Jan 12, 2015 | 28.31 | 28.37 | 28.13 | 28.37 | 312,207 | +0.11(+0.41%) |
Jan 09, 2015 | 28.44 | 28.56 | 28.23 | 28.25 | 413,282 | -0.17(-0.59%) |
Jan 08, 2015 | 28.17 | 28.54 | 27.92 | 28.42 | 1,384,444 | +0.50(+1.78%) |
Jan 07, 2015 | 28.08 | 28.22 | 27.73 | 27.92 | 635,383 | -0.03(-0.11%) |
Jan 06, 2015 | 28.63 | 28.70 | 27.92 | 27.95 | 399,854 | -0.53(-1.85%) |
Jan 05, 2015 | 28.66 | 28.76 | 28.36 | 28.48 | 362,724 | -0.34(-1.17%) |
Jan 02, 2015 | 28.74 | 28.92 | 28.47 | 28.82 | 311,520 | +0.33(+1.16%) |
Dec 31, 2014 | 29.01 | 28.49 | 28.49 | 28.49 | 237,458 | -0.51(-1.77%) |
Dec 30, 2014 | 28.81 | 29.15 | 28.71 | 29.00 | 234,116 | +0.01(+0.03%) |
Dec 29, 2014 | 28.61 | 29.05 | 28.58 | 28.99 | 256,057 | +0.28(+0.99%) |
Dec 26, 2014 | 28.35 | 28.73 | 28.22 | 28.71 | 160,726 | +0.47(+1.67%) |
Dec 24, 2014 | 28.29 | 28.24 | 28.24 | 28.24 | 161,020 | -0.08(-0.27%) |
Dec 23, 2014 | 28.61 | 28.73 | 27.97 | 28.32 | 661,819 | -0.25(-0.88%) |
Dec 22, 2014 | 28.06 | 28.57 | 27.97 | 28.57 | 323,427 | +0.52(+1.84%) |
Dec 19, 2014 | 27.66 | 28.07 | 27.54 | 28.05 | 1,449,435 | +0.29(+1.04%) |
Dec 18, 2014 | 28.10 | 28.27 | 27.46 | 27.76 | 341,125 | -0.02(-0.08%) |
Dec 17, 2014 | 26.90 | 27.81 | 26.87 | 27.78 | 359,324 | +0.91(+3.39%) |
Dec 16, 2014 | 26.64 | 27.23 | 26.47 | 26.87 | 419,528 | +0.18(+0.68%) |
Dec 15, 2014 | 26.77 | 26.90 | 26.38 | 26.69 | 311,621 | -0.02(-0.06%) |
Dec 12, 2014 | 26.60 | 26.95 | 26.60 | 26.71 | 490,215 | -0.14(-0.54%) |
Dec 11, 2014 | 26.62 | 26.89 | 26.58 | 26.85 | 335,420 | +0.36(+1.38%) |
Dec 10, 2014 | 26.58 | 26.71 | 26.36 | 26.48 | 373,207 | -0.14(-0.51%) |
Dec 09, 2014 | 25.91 | 26.64 | 25.91 | 26.62 | 262,155 | +0.36(+1.36%) |
Dec 08, 2014 | 26.31 | 26.67 | 26.13 | 26.26 | 310,124 | -0.06(-0.23%) |
Dec 05, 2014 | 25.96 | 26.47 | 25.96 | 26.33 | 360,480 | +0.27(+1.05%) |
Dec 04, 2014 | 25.88 | 26.13 | 25.71 | 26.05 | 228,822 | +0.12(+0.47%) |
Dec 03, 2014 | 26.02 | 26.10 | 25.82 | 25.93 | 247,088 | -0.02(-0.09%) |
Dec 02, 2014 | 25.51 | 25.97 | 25.39 | 25.95 | 183,640 | +0.45(+1.76%) |
Dec 01, 2014 | 25.73 | 25.82 | 25.47 | 25.51 | 210,526 | -0.21(-0.83%) |
Nov 28, 2014 | 25.79 | 26.13 | 25.68 | 25.72 | 179,539 | +0.01(+0.03%) |
Nov 26, 2014 | 25.44 | 25.71 | 25.71 | 25.71 | 370,490 | +0.35(+1.38%) |
Nov 25, 2014 | 25.73 | 25.85 | 25.34 | 25.36 | 486,560 | -0.30(-1.15%) |
Nov 24, 2014 | 25.53 | 25.70 | 25.44 | 25.66 | 198,565 | +0.13(+0.51%) |
Nov 21, 2014 | 25.70 | 25.71 | 25.31 | 25.53 | 463,790 | +0.20(+0.78%) |
Nov 20, 2014 | 25.10 | 25.36 | 24.88 | 25.33 | 294,419 | +0.19(+0.76%) |
Nov 19, 2014 | 25.62 | 25.62 | 25.11 | 25.14 | 259,235 | -0.45(-1.75%) |
Nov 18, 2014 | 25.44 | 25.65 | 25.44 | 25.59 | 251,316 | +0.14(+0.57%) |
Nov 17, 2014 | 25.71 | 25.78 | 25.36 | 25.44 | 243,893 | -0.27(-1.06%) |
Nov 14, 2014 | 25.70 | 25.82 | 25.58 | 25.72 | 216,609 | -0.04(-0.15%) |
Nov 13, 2014 | 25.66 | 25.81 | 25.52 | 25.76 | 186,768 | +0.18(+0.71%) |
Nov 12, 2014 | 25.52 | 25.71 | 25.44 | 25.57 | 247,424 | +0.00(+0.00%) |
Nov 11, 2014 | 25.57 | 25.62 | 25.41 | 25.57 | 223,597 | -0.02(-0.06%) |
Nov 10, 2014 | 25.19 | 25.60 | 25.19 | 25.59 | 256,797 | +0.36(+1.41%) |
Nov 07, 2014 | 25.19 | 25.35 | 25.03 | 25.23 | 186,580 | +0.00(+0.00%) |
Nov 06, 2014 | 25.51 | 25.60 | 25.10 | 25.23 | 279,932 | -0.23(-0.89%) |
Nov 05, 2014 | 25.63 | 25.66 | 25.33 | 25.46 | 261,294 | -0.09(-0.36%) |
Nov 04, 2014 | 25.44 | 25.56 | 24.94 | 25.55 | 263,833 | +0.11(+0.42%) |