Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.54 | 28.67 | 28.32 | 28.38 | 148,415 | -0.67(-2.29%) |
Jan 29, 2015 | 28.77 | 29.09 | 28.67 | 29.05 | 212,601 | +0.48(+1.69%) |
Jan 28, 2015 | 29.03 | 29.03 | 28.52 | 28.57 | 286,966 | -0.15(-0.53%) |
Jan 27, 2015 | 28.67 | 28.86 | 28.56 | 28.72 | 345,197 | -0.15(-0.53%) |
Jan 26, 2015 | 28.67 | 28.89 | 28.64 | 28.87 | 231,056 | +0.56(+1.97%) |
Jan 23, 2015 | 28.52 | 28.52 | 28.31 | 28.31 | 474,209 | -0.32(-1.12%) |
Jan 22, 2015 | 28.18 | 28.65 | 28.03 | 28.64 | 301,310 | +0.31(+1.08%) |
Jan 21, 2015 | 28.12 | 28.37 | 27.95 | 28.33 | 743,585 | -0.15(-0.51%) |
Jan 20, 2015 | 28.57 | 28.61 | 28.31 | 28.47 | 279,397 | +0.41(+1.47%) |
Jan 16, 2015 | 27.70 | 28.07 | 27.64 | 28.06 | 198,741 | +0.64(+2.32%) |
Jan 15, 2015 | 27.88 | 27.93 | 27.40 | 27.43 | 298,458 | +0.02(+0.06%) |
Jan 14, 2015 | 27.23 | 27.64 | 27.13 | 27.41 | 1,568,581 | -0.31(-1.10%) |
Jan 13, 2015 | 28.04 | 28.19 | 27.46 | 27.72 | 140,798 | +0.11(+0.42%) |
Jan 12, 2015 | 27.72 | 27.73 | 27.40 | 27.60 | 135,434 | -0.08(-0.30%) |
Jan 09, 2015 | 28.18 | 28.21 | 27.64 | 27.69 | 291,580 | -0.57(-2.00%) |
Jan 08, 2015 | 28.06 | 28.33 | 28.06 | 28.25 | 208,307 | +0.47(+1.68%) |
Jan 07, 2015 | 27.92 | 28.04 | 27.74 | 27.79 | 458,276 | +0.51(+1.85%) |
Jan 06, 2015 | 27.69 | 27.69 | 27.01 | 27.28 | 159,782 | -0.61(-2.20%) |
Jan 05, 2015 | 28.11 | 28.15 | 27.85 | 27.89 | 137,890 | -0.61(-2.15%) |
Jan 02, 2015 | 28.77 | 28.82 | 28.40 | 28.50 | 469,659 | +0.16(+0.57%) |
Dec 31, 2014 | 28.45 | 28.34 | 28.34 | 28.34 | 976,431 | +0.02(+0.05%) |
Dec 30, 2014 | 28.31 | 28.44 | 28.21 | 28.33 | 483,473 | -0.69(-2.37%) |
Dec 29, 2014 | 28.94 | 29.05 | 28.91 | 29.02 | 316,680 | -0.29(-0.99%) |
Dec 26, 2014 | 29.22 | 29.35 | 29.16 | 29.31 | 404,704 | +0.24(+0.84%) |
Dec 24, 2014 | 29.06 | 29.06 | 29.06 | 29.06 | 436,219 | -0.10(-0.35%) |
Dec 23, 2014 | 29.11 | 29.23 | 29.09 | 29.17 | 135,054 | +0.21(+0.73%) |
Dec 22, 2014 | 28.94 | 28.98 | 28.87 | 28.96 | 219,353 | +0.01(+0.03%) |
Dec 19, 2014 | 28.80 | 29.05 | 28.77 | 28.95 | 363,550 | +0.41(+1.44%) |
Dec 18, 2014 | 28.59 | 28.66 | 28.44 | 28.54 | 662,508 | +0.48(+1.70%) |
Dec 17, 2014 | 27.56 | 28.14 | 27.53 | 28.06 | 483,298 | +0.89(+3.28%) |
Dec 16, 2014 | 27.07 | 27.69 | 27.04 | 27.17 | 176,024 | -0.25(-0.89%) |
Dec 15, 2014 | 28.08 | 28.15 | 27.30 | 27.42 | 211,044 | -0.78(-2.76%) |
Dec 12, 2014 | 28.43 | 28.56 | 28.15 | 28.19 | 152,256 | -0.32(-1.11%) |
Dec 11, 2014 | 28.64 | 28.87 | 28.51 | 28.51 | 300,811 | +0.35(+1.23%) |
Dec 10, 2014 | 28.70 | 28.70 | 28.09 | 28.16 | 116,195 | -0.94(-3.22%) |
Dec 09, 2014 | 28.86 | 29.10 | 28.51 | 29.10 | 131,122 | -0.11(-0.36%) |
Dec 08, 2014 | 29.33 | 29.41 | 29.13 | 29.20 | 135,772 | -0.54(-1.82%) |
Dec 05, 2014 | 29.65 | 29.82 | 29.65 | 29.75 | 117,575 | +0.32(+1.08%) |
Dec 04, 2014 | 29.36 | 29.50 | 29.24 | 29.43 | 2,036,237 | -0.04(-0.12%) |
Dec 03, 2014 | 29.24 | 29.48 | 29.24 | 29.46 | 147,111 | +0.16(+0.55%) |
Dec 02, 2014 | 29.24 | 29.35 | 29.24 | 29.30 | 202,827 | +0.41(+1.41%) |
Dec 01, 2014 | 28.96 | 29.02 | 28.83 | 28.89 | 389,968 | +0.13(+0.44%) |
Nov 28, 2014 | 28.74 | 28.85 | 28.73 | 28.77 | 61,056 | +0.06(+0.20%) |
Nov 26, 2014 | 28.61 | 28.71 | 28.71 | 28.71 | 336,245 | -0.10(-0.34%) |
Nov 25, 2014 | 28.85 | 28.86 | 28.66 | 28.81 | 349,151 | -0.02(-0.07%) |
Nov 24, 2014 | 28.87 | 28.95 | 28.80 | 28.83 | 180,653 | +0.19(+0.66%) |
Nov 21, 2014 | 28.91 | 28.91 | 28.63 | 28.64 | 505,283 | +0.10(+0.34%) |
Nov 20, 2014 | 28.35 | 28.59 | 28.35 | 28.54 | 127,323 | -0.26(-0.89%) |
Nov 19, 2014 | 28.65 | 28.82 | 28.61 | 28.80 | 809,614 | +0.04(+0.14%) |
Nov 18, 2014 | 28.54 | 28.78 | 28.50 | 28.76 | 228,401 | +0.48(+1.71%) |
Nov 17, 2014 | 28.18 | 28.35 | 28.12 | 28.28 | 241,859 | -0.43(-1.49%) |
Nov 14, 2014 | 28.61 | 28.70 | 28.54 | 28.70 | 135,697 | +0.13(+0.44%) |
Nov 13, 2014 | 28.53 | 28.65 | 28.43 | 28.58 | 376,276 | +0.31(+1.09%) |
Nov 12, 2014 | 28.04 | 28.39 | 28.04 | 28.27 | 154,360 | -0.11(-0.37%) |
Nov 11, 2014 | 28.42 | 28.51 | 28.30 | 28.38 | 234,390 | +0.36(+1.28%) |
Nov 10, 2014 | 27.88 | 28.14 | 27.82 | 28.02 | 90,296 | +0.24(+0.86%) |
Nov 07, 2014 | 27.79 | 27.88 | 27.62 | 27.78 | 179,826 | -0.28(-1.00%) |
Nov 06, 2014 | 27.95 | 28.07 | 27.84 | 28.06 | 109,634 | -0.27(-0.96%) |
Nov 05, 2014 | 28.44 | 28.47 | 28.17 | 28.33 | 359,099 | +0.11(+0.37%) |
Nov 04, 2014 | 28.04 | 28.24 | 27.90 | 28.23 | 516,640 | -0.90(-3.10%) |