Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 30.58 | 30.58 | 30.48 | 30.52 | 21,117 | +0.08(+0.26%) |
Jan 29, 2015 | 30.18 | 30.70 | 30.15 | 30.44 | 25,207 | +0.19(+0.63%) |
Jan 28, 2015 | 30.22 | 30.25 | 30.06 | 30.25 | 16,269 | +0.13(+0.43%) |
Jan 27, 2015 | 30.14 | 30.26 | 29.96 | 30.12 | 20,270 | +0.07(+0.23%) |
Jan 26, 2015 | 30.28 | 30.38 | 30.02 | 30.05 | 43,742 | -0.17(-0.56%) |
Jan 23, 2015 | 30.19 | 30.41 | 30.19 | 30.22 | 60,535 | -0.08(-0.26%) |
Jan 22, 2015 | 30.15 | 30.32 | 30.03 | 30.30 | 31,256 | +0.26(+0.87%) |
Jan 21, 2015 | 30.13 | 30.19 | 30.02 | 30.04 | 75,993 | -0.14(-0.46%) |
Jan 20, 2015 | 30.14 | 30.27 | 30.10 | 30.18 | 51,859 | -0.01(-0.03%) |
Jan 16, 2015 | 29.72 | 30.28 | 29.72 | 30.19 | 49,364 | +0.33(+1.11%) |
Jan 15, 2015 | 30.02 | 30.02 | 29.70 | 29.86 | 21,930 | -0.13(-0.43%) |
Jan 14, 2015 | 30.05 | 30.11 | 29.95 | 29.99 | 21,341 | -0.03(-0.10%) |
Jan 13, 2015 | 29.98 | 30.06 | 29.91 | 30.02 | 31,225 | +0.00(+0.00%) |
Jan 12, 2015 | 30.02 | 30.07 | 30.02 | 30.02 | 29,103 | +0.13(+0.43%) |
Jan 09, 2015 | 30.07 | 30.07 | 29.89 | 29.89 | 34,112 | -0.15(-0.50%) |
Jan 08, 2015 | 30.04 | 30.12 | 30.00 | 30.04 | 20,087 | +0.05(+0.17%) |
Jan 07, 2015 | 30.04 | 30.12 | 29.95 | 29.99 | 25,671 | +0.08(+0.27%) |
Jan 06, 2015 | 29.99 | 29.99 | 29.80 | 29.91 | 29,521 | -0.03(-0.10%) |
Jan 05, 2015 | 30.07 | 30.07 | 29.67 | 29.94 | 42,995 | -0.15(-0.50%) |
Jan 02, 2015 | 30.01 | 30.26 | 29.88 | 30.09 | 25,223 | +0.13(+0.43%) |
Dec 31, 2014 | 29.95 | 29.96 | 29.96 | 29.96 | 30,500 | -0.10(-0.33%) |
Dec 30, 2014 | 29.81 | 30.19 | 29.77 | 30.06 | 17,145 | +0.10(+0.33%) |
Dec 29, 2014 | 30.20 | 30.26 | 29.79 | 29.96 | 35,958 | -0.59(-1.93%) |
Dec 26, 2014 | 30.68 | 30.69 | 30.20 | 30.55 | 17,124 | -0.12(-0.39%) |
Dec 24, 2014 | 30.60 | 30.67 | 30.67 | 30.67 | 12,200 | -0.02(-0.07%) |
Dec 23, 2014 | 30.64 | 30.72 | 30.51 | 30.69 | 16,877 | +0.16(+0.53%) |
Dec 22, 2014 | 30.41 | 30.62 | 30.41 | 30.53 | 33,106 | +0.03(+0.09%) |
Dec 19, 2014 | 30.12 | 30.64 | 30.12 | 30.50 | 24,557 | +0.30(+0.99%) |
Dec 18, 2014 | 29.80 | 30.28 | 29.80 | 30.20 | 22,587 | +0.32(+1.07%) |
Dec 17, 2014 | 29.57 | 29.90 | 29.57 | 29.88 | 14,880 | +0.18(+0.61%) |
Dec 16, 2014 | 29.99 | 29.99 | 29.70 | 29.70 | 22,576 | -0.27(-0.90%) |
Dec 15, 2014 | 30.17 | 30.17 | 29.86 | 29.97 | 16,187 | -0.06(-0.20%) |
Dec 12, 2014 | 30.12 | 30.20 | 30.02 | 30.03 | 14,146 | -0.09(-0.30%) |
Dec 11, 2014 | 29.91 | 30.24 | 29.90 | 30.12 | 33,242 | +0.17(+0.57%) |
Dec 10, 2014 | 30.39 | 30.49 | 29.84 | 29.95 | 35,167 | -0.56(-1.84%) |
Dec 09, 2014 | 30.21 | 30.53 | 30.14 | 30.51 | 31,535 | +0.19(+0.63%) |
Dec 08, 2014 | 29.87 | 30.37 | 29.87 | 30.32 | 17,017 | +0.29(+0.97%) |
Dec 05, 2014 | 29.90 | 30.22 | 29.87 | 30.03 | 23,166 | +0.12(+0.40%) |
Dec 04, 2014 | 30.18 | 30.18 | 29.71 | 29.91 | 62,103 | -0.12(-0.40%) |
Dec 03, 2014 | 30.30 | 30.44 | 30.01 | 30.03 | 25,842 | -0.26(-0.86%) |
Dec 02, 2014 | 30.45 | 30.53 | 30.19 | 30.29 | 42,963 | -0.13(-0.43%) |
Dec 01, 2014 | 30.64 | 30.64 | 30.42 | 30.42 | 32,974 | -0.21(-0.69%) |
Nov 28, 2014 | 30.53 | 30.65 | 30.48 | 30.63 | 7,168 | +0.28(+0.92%) |
Nov 26, 2014 | 30.35 | 30.35 | 30.35 | 30.35 | 54,600 | +0.00(+0.00%) |
Nov 25, 2014 | 30.62 | 30.62 | 30.27 | 30.35 | 56,902 | -0.30(-0.98%) |
Nov 24, 2014 | 30.66 | 30.68 | 30.58 | 30.65 | 50,338 | +0.07(+0.23%) |
Nov 21, 2014 | 30.58 | 30.62 | 30.53 | 30.58 | 14,810 | +0.10(+0.33%) |
Nov 20, 2014 | 30.49 | 30.49 | 30.46 | 30.48 | 10,876 | +0.04(+0.13%) |
Nov 19, 2014 | 30.55 | 30.57 | 30.41 | 30.44 | 29,256 | -0.03(-0.10%) |
Nov 18, 2014 | 30.55 | 30.55 | 30.47 | 30.47 | 23,291 | +0.00(+0.00%) |
Nov 17, 2014 | 30.53 | 30.59 | 30.05 | 30.47 | 390,247 | -0.01(-0.03%) |
Nov 14, 2014 | 30.31 | 30.55 | 30.31 | 30.48 | 26,527 | +0.12(+0.40%) |
Nov 13, 2014 | 30.45 | 30.45 | 30.29 | 30.36 | 28,897 | +0.08(+0.26%) |
Nov 12, 2014 | 30.38 | 30.44 | 30.24 | 30.28 | 17,685 | -0.11(-0.36%) |
Nov 11, 2014 | 30.11 | 30.44 | 30.08 | 30.39 | 42,835 | +0.31(+1.03%) |
Nov 10, 2014 | 30.22 | 30.25 | 30.06 | 30.08 | 62,047 | -0.09(-0.30%) |
Nov 07, 2014 | 30.10 | 30.26 | 30.10 | 30.17 | 39,391 | +0.03(+0.10%) |
Nov 06, 2014 | 30.11 | 30.23 | 30.11 | 30.14 | 27,266 | +0.03(+0.10%) |
Nov 05, 2014 | 30.25 | 30.30 | 30.10 | 30.11 | 42,853 | -0.14(-0.46%) |
Nov 04, 2014 | 30.31 | 30.31 | 30.21 | 30.25 | 34,423 | +0.01(+0.03%) |