Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 27.67 | 28.17 | 27.00 | 27.02 | 36,085 | -1.00(-3.57%) |
Jan 29, 2015 | 27.46 | 28.09 | 26.99 | 28.02 | 28,422 | +0.51(+1.85%) |
Jan 28, 2015 | 28.14 | 28.15 | 27.03 | 27.51 | 42,423 | -0.35(-1.26%) |
Jan 27, 2015 | 28.44 | 28.44 | 27.39 | 27.86 | 34,159 | -0.30(-1.07%) |
Jan 26, 2015 | 27.37 | 28.55 | 26.66 | 28.16 | 45,074 | +1.14(+4.22%) |
Jan 23, 2015 | 27.59 | 27.75 | 27.01 | 27.02 | 12,946 | -0.48(-1.75%) |
Jan 22, 2015 | 27.11 | 27.65 | 25.92 | 27.50 | 27,429 | +0.72(+2.69%) |
Jan 21, 2015 | 27.28 | 28.03 | 26.49 | 26.78 | 49,851 | -0.68(-2.48%) |
Jan 20, 2015 | 26.30 | 27.82 | 25.67 | 27.46 | 75,601 | +1.22(+4.65%) |
Jan 16, 2015 | 25.41 | 26.26 | 25.34 | 26.24 | 28,800 | +0.76(+2.98%) |
Jan 15, 2015 | 26.75 | 26.75 | 25.00 | 25.48 | 66,127 | -0.97(-3.67%) |
Jan 14, 2015 | 26.50 | 26.57 | 25.54 | 26.45 | 51,960 | +0.20(+0.76%) |
Jan 13, 2015 | 27.14 | 27.93 | 25.90 | 26.25 | 46,152 | -0.60(-2.23%) |
Jan 12, 2015 | 27.69 | 27.89 | 26.61 | 26.85 | 49,744 | -0.94(-3.38%) |
Jan 09, 2015 | 26.81 | 28.02 | 26.81 | 27.79 | 39,650 | +1.09(+4.08%) |
Jan 08, 2015 | 27.57 | 28.33 | 26.62 | 26.70 | 43,612 | -0.49(-1.80%) |
Jan 07, 2015 | 26.60 | 27.73 | 25.70 | 27.19 | 64,748 | +1.26(+4.86%) |
Jan 06, 2015 | 26.39 | 26.68 | 25.08 | 25.93 | 38,055 | -0.38(-1.44%) |
Jan 05, 2015 | 26.87 | 27.32 | 26.01 | 26.31 | 35,794 | -0.65(-2.41%) |
Jan 02, 2015 | 27.39 | 27.94 | 26.54 | 26.96 | 68,819 | -0.19(-0.70%) |
Dec 31, 2014 | 27.24 | 27.15 | 27.15 | 27.15 | 53,300 | -0.06(-0.22%) |
Dec 30, 2014 | 27.06 | 27.89 | 26.94 | 27.21 | 42,675 | -0.63(-2.26%) |
Dec 29, 2014 | 29.09 | 30.00 | 26.92 | 27.84 | 56,507 | -1.49(-5.08%) |
Dec 26, 2014 | 29.44 | 30.00 | 28.99 | 29.33 | 24,658 | +0.10(+0.34%) |
Dec 24, 2014 | 27.98 | 29.23 | 29.23 | 29.23 | 20,500 | +1.59(+5.75%) |
Dec 23, 2014 | 27.13 | 28.05 | 26.85 | 27.64 | 33,725 | +0.55(+2.03%) |
Dec 22, 2014 | 27.61 | 28.20 | 26.57 | 27.09 | 45,975 | -0.14(-0.51%) |
Dec 19, 2014 | 30.42 | 30.64 | 27.05 | 27.23 | 124,333 | -3.32(-10.87%) |
Dec 18, 2014 | 31.00 | 31.32 | 30.03 | 30.55 | 29,521 | -0.43(-1.39%) |
Dec 17, 2014 | 31.36 | 31.36 | 30.04 | 30.98 | 85,568 | -0.02(-0.06%) |
Dec 16, 2014 | 30.00 | 31.20 | 29.45 | 31.00 | 52,636 | +1.00(+3.33%) |
Dec 15, 2014 | 28.44 | 30.75 | 27.93 | 30.00 | 59,293 | +2.04(+7.30%) |
Dec 12, 2014 | 27.87 | 28.56 | 27.77 | 27.96 | 38,682 | -0.34(-1.20%) |
Dec 11, 2014 | 29.71 | 30.48 | 28.12 | 28.30 | 49,050 | -1.11(-3.77%) |
Dec 10, 2014 | 30.17 | 31.14 | 28.51 | 29.41 | 43,447 | -1.07(-3.51%) |
Dec 09, 2014 | 28.27 | 30.80 | 28.14 | 30.48 | 47,600 | +1.68(+5.83%) |
Dec 08, 2014 | 28.74 | 29.16 | 28.09 | 28.80 | 44,733 | +0.31(+1.09%) |
Dec 05, 2014 | 27.88 | 28.89 | 27.88 | 28.49 | 45,943 | +0.69(+2.48%) |
Dec 04, 2014 | 29.00 | 29.65 | 27.41 | 27.80 | 49,987 | -1.10(-3.81%) |
Dec 03, 2014 | 27.23 | 29.30 | 27.23 | 28.90 | 53,116 | +1.60(+5.86%) |
Dec 02, 2014 | 24.83 | 27.91 | 24.83 | 27.30 | 671,963 | +2.96(+12.16%) |
Dec 01, 2014 | 24.35 | 24.89 | 23.82 | 24.34 | 33,713 | +0.17(+0.70%) |
Nov 28, 2014 | 25.56 | 25.88 | 23.89 | 24.17 | 6,763 | -1.23(-4.84%) |
Nov 26, 2014 | 25.85 | 25.40 | 25.40 | 25.40 | 11,000 | -0.15(-0.59%) |
Nov 25, 2014 | 24.79 | 25.76 | 24.51 | 25.55 | 27,367 | +0.67(+2.69%) |
Nov 24, 2014 | 24.45 | 25.00 | 24.31 | 24.88 | 19,346 | +0.58(+2.39%) |
Nov 21, 2014 | 25.49 | 25.49 | 24.16 | 24.30 | 22,934 | -0.72(-2.88%) |
Nov 20, 2014 | 25.01 | 25.41 | 24.62 | 25.02 | 20,095 | +0.02(+0.08%) |
Nov 19, 2014 | 26.64 | 26.64 | 24.97 | 25.00 | 23,607 | -1.62(-6.09%) |
Nov 18, 2014 | 26.42 | 27.04 | 25.51 | 26.62 | 42,305 | +0.29(+1.10%) |
Nov 17, 2014 | 27.40 | 27.88 | 26.22 | 26.33 | 26,735 | -1.07(-3.91%) |
Nov 14, 2014 | 28.73 | 28.73 | 27.30 | 27.40 | 29,315 | -1.23(-4.30%) |
Nov 13, 2014 | 29.64 | 29.98 | 28.50 | 28.63 | 25,383 | -1.01(-3.41%) |
Nov 12, 2014 | 29.45 | 30.05 | 29.05 | 29.64 | 37,372 | -0.19(-0.64%) |
Nov 11, 2014 | 28.65 | 30.50 | 28.41 | 29.83 | 70,265 | +1.01(+3.50%) |
Nov 10, 2014 | 27.87 | 28.98 | 27.85 | 28.82 | 27,276 | +0.85(+3.04%) |
Nov 07, 2014 | 28.05 | 28.20 | 27.76 | 27.97 | 26,388 | -0.26(-0.92%) |
Nov 06, 2014 | 28.04 | 28.55 | 27.83 | 28.23 | 16,097 | +0.00(+0.00%) |
Nov 05, 2014 | 29.34 | 29.55 | 27.91 | 28.23 | 21,986 | -0.72(-2.49%) |
Nov 04, 2014 | 28.10 | 29.82 | 27.80 | 28.95 | 45,452 | +0.96(+3.43%) |