Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 29.30 | 29.54 | 28.68 | 28.71 | 245,653 | -0.86(-2.89%) |
Jan 29, 2015 | 28.88 | 29.59 | 28.53 | 29.57 | 146,591 | +0.75(+2.60%) |
Jan 28, 2015 | 29.82 | 29.84 | 28.66 | 28.82 | 217,598 | -0.74(-2.51%) |
Jan 27, 2015 | 29.72 | 30.13 | 29.38 | 29.56 | 155,612 | -0.49(-1.62%) |
Jan 26, 2015 | 29.45 | 30.14 | 29.04 | 30.05 | 194,249 | +0.53(+1.78%) |
Jan 23, 2015 | 29.42 | 29.63 | 29.04 | 29.52 | 206,034 | +0.13(+0.46%) |
Jan 22, 2015 | 28.93 | 29.42 | 28.62 | 29.39 | 216,527 | +0.71(+2.46%) |
Jan 21, 2015 | 28.20 | 28.84 | 28.12 | 28.68 | 223,935 | +0.33(+1.16%) |
Jan 20, 2015 | 28.58 | 28.84 | 27.97 | 28.35 | 223,602 | -0.27(-0.94%) |
Jan 16, 2015 | 27.91 | 28.72 | 27.91 | 28.62 | 197,890 | +0.71(+2.53%) |
Jan 15, 2015 | 28.87 | 28.87 | 27.73 | 27.91 | 244,564 | -0.80(-2.80%) |
Jan 14, 2015 | 28.14 | 28.78 | 28.14 | 28.72 | 184,804 | +0.26(+0.92%) |
Jan 13, 2015 | 28.64 | 29.03 | 28.01 | 28.45 | 223,971 | +0.02(+0.08%) |
Jan 12, 2015 | 28.82 | 29.14 | 28.20 | 28.43 | 180,578 | -0.47(-1.64%) |
Jan 09, 2015 | 29.12 | 29.36 | 28.74 | 28.91 | 197,923 | -0.07(-0.26%) |
Jan 08, 2015 | 28.69 | 29.05 | 28.69 | 28.98 | 233,328 | +0.29(+1.02%) |
Jan 07, 2015 | 29.03 | 29.03 | 28.45 | 28.69 | 178,757 | -0.10(-0.34%) |
Jan 06, 2015 | 29.79 | 29.92 | 28.75 | 28.78 | 260,351 | -0.94(-3.16%) |
Jan 05, 2015 | 29.60 | 29.90 | 29.41 | 29.72 | 247,014 | -0.13(-0.43%) |
Jan 02, 2015 | 29.58 | 29.99 | 29.45 | 29.85 | 190,676 | +0.39(+1.32%) |
Dec 31, 2014 | 30.09 | 29.46 | 29.46 | 29.46 | 248,937 | -0.65(-2.14%) |
Dec 30, 2014 | 29.99 | 30.39 | 29.85 | 30.11 | 164,846 | +0.02(+0.07%) |
Dec 29, 2014 | 29.96 | 30.38 | 29.68 | 30.08 | 203,321 | +0.05(+0.17%) |
Dec 26, 2014 | 30.16 | 30.29 | 29.97 | 30.03 | 129,524 | -0.05(-0.17%) |
Dec 24, 2014 | 29.92 | 30.08 | 30.08 | 30.08 | 176,841 | +0.29(+0.96%) |
Dec 23, 2014 | 30.14 | 30.35 | 29.54 | 29.80 | 224,968 | -0.24(-0.80%) |
Dec 22, 2014 | 30.30 | 30.38 | 29.92 | 30.04 | 375,696 | -0.35(-1.16%) |
Dec 19, 2014 | 28.78 | 30.54 | 28.49 | 30.39 | 1,325,234 | +1.56(+5.41%) |
Dec 18, 2014 | 28.47 | 28.91 | 28.15 | 28.83 | 335,077 | +0.72(+2.56%) |
Dec 17, 2014 | 27.10 | 28.15 | 26.94 | 28.11 | 405,241 | +1.03(+3.80%) |
Dec 16, 2014 | 27.13 | 27.39 | 27.07 | 27.08 | 430,497 | -0.08(-0.30%) |
Dec 15, 2014 | 27.19 | 27.55 | 27.02 | 27.16 | 367,287 | +0.05(+0.17%) |
Dec 12, 2014 | 27.10 | 27.51 | 27.02 | 27.12 | 504,091 | -0.27(-0.99%) |
Dec 11, 2014 | 27.55 | 27.78 | 27.36 | 27.39 | 483,599 | +0.04(+0.16%) |
Dec 10, 2014 | 27.28 | 27.55 | 27.01 | 27.34 | 503,056 | -0.04(-0.16%) |
Dec 09, 2014 | 27.49 | 27.83 | 27.34 | 27.39 | 514,512 | -0.48(-1.72%) |
Dec 08, 2014 | 28.78 | 29.09 | 27.79 | 27.87 | 387,039 | -1.07(-3.71%) |
Dec 05, 2014 | 28.63 | 28.97 | 28.61 | 28.94 | 265,562 | +0.28(+0.97%) |
Dec 04, 2014 | 28.84 | 29.01 | 28.51 | 28.66 | 169,210 | -0.29(-0.98%) |
Dec 03, 2014 | 28.72 | 29.38 | 28.52 | 28.95 | 205,244 | +0.29(+1.02%) |
Dec 02, 2014 | 28.23 | 28.68 | 28.09 | 28.66 | 159,710 | +0.59(+2.08%) |
Dec 01, 2014 | 28.57 | 28.81 | 28.06 | 28.07 | 226,904 | -0.50(-1.76%) |
Nov 28, 2014 | 28.92 | 29.24 | 28.46 | 28.57 | 135,149 | -0.40(-1.37%) |
Nov 26, 2014 | 29.14 | 28.97 | 28.97 | 28.97 | 125,401 | -0.05(-0.18%) |
Nov 25, 2014 | 29.49 | 29.56 | 28.92 | 29.03 | 133,886 | -0.47(-1.58%) |
Nov 24, 2014 | 29.21 | 29.52 | 29.02 | 29.49 | 287,513 | +0.23(+0.80%) |
Nov 21, 2014 | 29.45 | 29.45 | 28.99 | 29.26 | 157,391 | +0.14(+0.49%) |
Nov 20, 2014 | 28.51 | 29.13 | 28.51 | 29.12 | 121,057 | +0.38(+1.31%) |
Nov 19, 2014 | 29.17 | 29.17 | 28.27 | 28.74 | 212,937 | -0.59(-2.00%) |
Nov 18, 2014 | 29.29 | 29.79 | 29.20 | 29.33 | 242,969 | +0.09(+0.31%) |
Nov 17, 2014 | 29.54 | 29.69 | 29.18 | 29.24 | 148,276 | -0.38(-1.29%) |
Nov 14, 2014 | 29.69 | 29.96 | 29.38 | 29.62 | 173,519 | -0.12(-0.40%) |
Nov 13, 2014 | 29.98 | 30.03 | 29.61 | 29.74 | 172,891 | -0.27(-0.90%) |
Nov 12, 2014 | 30.02 | 30.16 | 29.79 | 30.01 | 239,494 | -0.09(-0.30%) |
Nov 11, 2014 | 30.08 | 30.25 | 29.99 | 30.10 | 207,612 | -0.25(-0.82%) |
Nov 10, 2014 | 30.20 | 30.49 | 30.11 | 30.35 | 224,567 | +0.23(+0.75%) |
Nov 07, 2014 | 30.36 | 30.53 | 29.93 | 30.12 | 271,642 | -0.44(-1.42%) |
Nov 06, 2014 | 29.84 | 30.76 | 29.71 | 30.56 | 387,766 | +1.04(+3.51%) |
Nov 05, 2014 | 29.62 | 29.76 | 29.15 | 29.52 | 248,418 | +0.20(+0.69%) |
Nov 04, 2014 | 29.22 | 29.62 | 29.06 | 29.32 | 222,048 | +0.07(+0.26%) |