Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 29.22 | 29.41 | 28.71 | 28.70 | 862,893 | -0.68(-2.33%) |
Jan 29, 2015 | 28.99 | 29.43 | 28.69 | 29.38 | 736,304 | +0.50(+1.75%) |
Jan 28, 2015 | 29.43 | 29.60 | 28.85 | 28.88 | 535,900 | -0.45(-1.54%) |
Jan 27, 2015 | 29.17 | 29.38 | 28.96 | 29.33 | 381,860 | -0.06(-0.20%) |
Jan 26, 2015 | 29.25 | 29.52 | 29.08 | 29.39 | 496,065 | +0.11(+0.38%) |
Jan 23, 2015 | 29.43 | 29.68 | 29.10 | 29.28 | 422,914 | -0.06(-0.20%) |
Jan 22, 2015 | 29.05 | 29.52 | 28.73 | 29.34 | 825,021 | +0.54(+1.87%) |
Jan 21, 2015 | 28.82 | 28.93 | 28.64 | 28.80 | 315,216 | -0.15(-0.50%) |
Jan 20, 2015 | 29.29 | 29.42 | 28.70 | 28.94 | 578,039 | -0.16(-0.56%) |
Jan 16, 2015 | 28.62 | 29.15 | 28.42 | 29.11 | 847,003 | +0.34(+1.19%) |
Jan 15, 2015 | 29.52 | 29.64 | 28.39 | 28.76 | 792,086 | -0.66(-2.24%) |
Jan 14, 2015 | 29.50 | 29.67 | 29.08 | 29.42 | 828,972 | -0.37(-1.23%) |
Jan 13, 2015 | 29.76 | 30.16 | 29.50 | 29.79 | 865,952 | +0.32(+1.07%) |
Jan 12, 2015 | 29.56 | 29.87 | 29.43 | 29.47 | 994,145 | -0.33(-1.12%) |
Jan 09, 2015 | 29.53 | 29.96 | 29.22 | 29.81 | 608,207 | +0.27(+0.93%) |
Jan 08, 2015 | 30.03 | 30.47 | 29.40 | 29.53 | 1,332,662 | -0.17(-0.58%) |
Jan 07, 2015 | 28.38 | 29.74 | 27.91 | 29.70 | 1,044,815 | +1.61(+5.72%) |
Jan 06, 2015 | 28.52 | 28.59 | 27.46 | 28.10 | 759,291 | -0.26(-0.90%) |
Jan 05, 2015 | 28.05 | 28.83 | 27.76 | 28.35 | 1,137,892 | -0.26(-0.93%) |
Jan 02, 2015 | 29.00 | 29.29 | 28.24 | 28.62 | 551,976 | -0.22(-0.77%) |
Dec 31, 2014 | 29.01 | 28.84 | 28.84 | 28.84 | 584,925 | -0.02(-0.06%) |
Dec 30, 2014 | 28.86 | 29.32 | 28.73 | 28.86 | 262,586 | -0.06(-0.21%) |
Dec 29, 2014 | 28.85 | 29.11 | 28.63 | 28.92 | 418,335 | +0.07(+0.24%) |
Dec 26, 2014 | 28.56 | 28.87 | 28.49 | 28.85 | 204,898 | +0.32(+1.11%) |
Dec 24, 2014 | 28.59 | 28.53 | 28.53 | 28.53 | 256,585 | -0.10(-0.36%) |
Dec 23, 2014 | 28.51 | 28.81 | 28.14 | 28.64 | 608,092 | +0.26(+0.90%) |
Dec 22, 2014 | 27.95 | 28.40 | 27.95 | 28.38 | 469,821 | +0.50(+1.81%) |
Dec 19, 2014 | 27.90 | 28.09 | 27.64 | 27.88 | 958,562 | -0.08(-0.28%) |
Dec 18, 2014 | 28.47 | 28.53 | 27.61 | 27.95 | 674,512 | -0.05(-0.18%) |
Dec 17, 2014 | 27.51 | 28.00 | 27.29 | 28.00 | 761,996 | +0.48(+1.74%) |
Dec 16, 2014 | 27.88 | 28.46 | 27.53 | 27.53 | 925,553 | -0.54(-1.92%) |
Dec 15, 2014 | 27.78 | 28.27 | 27.54 | 28.06 | 971,428 | +0.46(+1.67%) |
Dec 12, 2014 | 27.16 | 27.92 | 27.16 | 27.60 | 624,811 | +0.20(+0.71%) |
Dec 11, 2014 | 27.21 | 27.94 | 27.02 | 27.41 | 615,233 | +0.40(+1.48%) |
Dec 10, 2014 | 27.38 | 27.62 | 26.97 | 27.01 | 382,071 | -0.38(-1.40%) |
Dec 09, 2014 | 27.24 | 27.66 | 27.03 | 27.39 | 694,290 | -0.17(-0.62%) |
Dec 08, 2014 | 27.49 | 27.81 | 27.31 | 27.56 | 507,150 | +0.02(+0.06%) |
Dec 05, 2014 | 27.45 | 27.84 | 27.42 | 27.54 | 621,360 | +0.04(+0.15%) |
Dec 04, 2014 | 27.41 | 27.76 | 27.32 | 27.50 | 578,690 | +0.11(+0.40%) |
Dec 03, 2014 | 27.22 | 27.64 | 26.91 | 27.39 | 735,803 | -0.46(-1.65%) |
Dec 02, 2014 | 27.94 | 28.04 | 27.68 | 27.85 | 495,176 | +0.01(+0.03%) |
Dec 01, 2014 | 27.84 | 28.05 | 27.69 | 27.84 | 936,060 | -0.27(-0.97%) |
Nov 28, 2014 | 27.08 | 28.43 | 27.08 | 28.11 | 732,780 | +1.16(+4.29%) |
Nov 26, 2014 | 27.19 | 26.96 | 26.96 | 26.96 | 445,817 | -0.21(-0.78%) |
Nov 25, 2014 | 27.21 | 27.46 | 27.07 | 27.17 | 382,786 | +0.14(+0.50%) |
Nov 24, 2014 | 26.69 | 27.21 | 26.63 | 27.03 | 535,406 | +0.37(+1.37%) |
Nov 21, 2014 | 27.00 | 27.05 | 26.62 | 26.67 | 1,199,479 | +0.05(+0.19%) |
Nov 20, 2014 | 26.45 | 26.87 | 26.36 | 26.62 | 970,947 | -0.03(-0.13%) |
Nov 19, 2014 | 26.86 | 26.87 | 26.06 | 26.65 | 568,446 | -0.18(-0.67%) |
Nov 18, 2014 | 27.08 | 27.24 | 26.81 | 26.83 | 414,471 | -0.09(-0.32%) |
Nov 17, 2014 | 27.13 | 27.31 | 26.88 | 26.91 | 343,851 | -0.18(-0.66%) |
Nov 14, 2014 | 27.45 | 27.50 | 26.93 | 27.09 | 645,745 | -0.48(-1.76%) |
Nov 13, 2014 | 27.50 | 27.88 | 27.34 | 27.58 | 421,270 | +0.07(+0.25%) |
Nov 12, 2014 | 27.42 | 27.70 | 27.09 | 27.51 | 740,894 | +0.02(+0.06%) |
Nov 11, 2014 | 27.25 | 27.56 | 27.02 | 27.49 | 719,921 | +0.19(+0.69%) |
Nov 10, 2014 | 27.08 | 27.44 | 26.80 | 27.30 | 773,078 | +0.27(+1.01%) |
Nov 07, 2014 | 27.15 | 27.21 | 26.84 | 27.03 | 697,082 | -0.16(-0.59%) |
Nov 06, 2014 | 26.68 | 27.21 | 26.53 | 27.19 | 1,043,381 | +0.58(+2.17%) |
Nov 05, 2014 | 26.34 | 27.16 | 26.32 | 26.62 | 2,166,750 | +0.29(+1.10%) |
Nov 04, 2014 | 24.27 | 26.56 | 24.23 | 26.33 | 2,571,451 | +1.43(+5.74%) |