Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.24 | 29.48 | 27.54 | 27.57 | 201,381 | -0.93(-3.26%) |
Jan 29, 2015 | 28.57 | 28.71 | 27.87 | 28.50 | 197,157 | -0.10(-0.36%) |
Jan 28, 2015 | 28.80 | 29.53 | 28.49 | 28.60 | 169,487 | +0.04(+0.13%) |
Jan 27, 2015 | 28.65 | 28.78 | 27.05 | 28.56 | 270,146 | -0.54(-1.86%) |
Jan 26, 2015 | 28.85 | 29.33 | 28.53 | 29.10 | 132,322 | +0.18(+0.62%) |
Jan 23, 2015 | 29.57 | 29.57 | 28.84 | 28.92 | 60,157 | -0.56(-1.90%) |
Jan 22, 2015 | 28.69 | 29.65 | 28.51 | 29.48 | 131,437 | +1.00(+3.49%) |
Jan 21, 2015 | 28.45 | 28.87 | 28.23 | 28.49 | 80,420 | -0.03(-0.10%) |
Jan 20, 2015 | 29.02 | 29.63 | 28.37 | 28.52 | 67,305 | -0.42(-1.44%) |
Jan 16, 2015 | 28.25 | 28.96 | 28.22 | 28.93 | 82,064 | +0.56(+1.97%) |
Jan 15, 2015 | 28.93 | 28.93 | 28.31 | 28.37 | 105,711 | -0.55(-1.90%) |
Jan 14, 2015 | 28.47 | 29.04 | 28.46 | 28.92 | 75,221 | +0.18(+0.63%) |
Jan 13, 2015 | 29.36 | 29.45 | 28.44 | 28.74 | 133,305 | -0.37(-1.27%) |
Jan 12, 2015 | 28.79 | 29.29 | 28.71 | 29.11 | 100,664 | +0.26(+0.89%) |
Jan 09, 2015 | 29.29 | 29.33 | 28.67 | 28.86 | 95,532 | -0.50(-1.71%) |
Jan 08, 2015 | 29.38 | 29.79 | 29.24 | 29.36 | 122,946 | +0.08(+0.26%) |
Jan 07, 2015 | 29.14 | 29.32 | 28.81 | 29.28 | 91,449 | +0.30(+1.05%) |
Jan 06, 2015 | 29.51 | 29.78 | 28.83 | 28.98 | 104,121 | -0.58(-1.96%) |
Jan 05, 2015 | 29.97 | 30.27 | 29.31 | 29.56 | 135,283 | -0.54(-1.79%) |
Jan 02, 2015 | 30.22 | 30.40 | 29.52 | 30.10 | 90,309 | +0.10(+0.35%) |
Dec 31, 2014 | 30.37 | 29.99 | 29.99 | 29.99 | 120,820 | -0.37(-1.22%) |
Dec 30, 2014 | 30.60 | 30.94 | 30.31 | 30.36 | 265,656 | -0.40(-1.29%) |
Dec 29, 2014 | 29.80 | 30.93 | 29.80 | 30.76 | 106,567 | +1.00(+3.34%) |
Dec 26, 2014 | 29.80 | 30.23 | 29.67 | 29.77 | 170,528 | +0.07(+0.22%) |
Dec 24, 2014 | 29.62 | 29.70 | 29.70 | 29.70 | 38,514 | +0.09(+0.32%) |
Dec 23, 2014 | 29.61 | 30.13 | 29.18 | 29.61 | 119,634 | +0.23(+0.77%) |
Dec 22, 2014 | 29.34 | 29.60 | 29.25 | 29.38 | 112,210 | +0.01(+0.03%) |
Dec 19, 2014 | 29.37 | 29.48 | 29.11 | 29.37 | 327,888 | -0.04(-0.13%) |
Dec 18, 2014 | 29.61 | 29.61 | 29.09 | 29.41 | 192,537 | +0.22(+0.75%) |
Dec 17, 2014 | 28.57 | 29.45 | 28.55 | 29.19 | 167,170 | +0.63(+2.19%) |
Dec 16, 2014 | 28.80 | 29.25 | 28.48 | 28.56 | 175,427 | -0.29(-1.02%) |
Dec 15, 2014 | 29.02 | 29.54 | 28.75 | 28.86 | 127,904 | -0.10(-0.36%) |
Dec 12, 2014 | 28.92 | 29.22 | 28.82 | 28.96 | 80,609 | -0.27(-0.94%) |
Dec 11, 2014 | 28.93 | 29.61 | 28.91 | 29.24 | 247,237 | +0.38(+1.31%) |
Dec 10, 2014 | 28.61 | 28.91 | 28.61 | 28.86 | 289,989 | +0.20(+0.69%) |
Dec 09, 2014 | 28.76 | 29.07 | 28.36 | 28.66 | 460,862 | -0.41(-1.40%) |
Dec 08, 2014 | 29.58 | 29.81 | 28.94 | 29.07 | 142,836 | -0.60(-2.01%) |
Dec 05, 2014 | 29.62 | 29.98 | 29.57 | 29.66 | 188,242 | +0.05(+0.16%) |
Dec 04, 2014 | 29.70 | 29.86 | 29.52 | 29.62 | 131,784 | -0.04(-0.13%) |
Dec 03, 2014 | 29.77 | 29.79 | 29.49 | 29.65 | 474,339 | -0.06(-0.21%) |
Dec 02, 2014 | 29.61 | 29.96 | 29.47 | 29.71 | 135,604 | +0.11(+0.37%) |
Dec 01, 2014 | 29.62 | 30.19 | 29.60 | 29.61 | 202,496 | -0.04(-0.13%) |
Nov 28, 2014 | 29.91 | 30.36 | 29.57 | 29.64 | 314,205 | -0.20(-0.67%) |
Nov 26, 2014 | 30.13 | 29.84 | 29.84 | 29.84 | 107,208 | -0.24(-0.79%) |
Nov 25, 2014 | 30.14 | 30.34 | 29.97 | 30.08 | 128,238 | -0.06(-0.19%) |
Nov 24, 2014 | 30.31 | 30.44 | 30.08 | 30.14 | 191,763 | -0.06(-0.19%) |
Nov 21, 2014 | 30.87 | 31.17 | 30.15 | 30.19 | 70,648 | -0.27(-0.87%) |
Nov 20, 2014 | 30.13 | 30.54 | 30.10 | 30.46 | 110,476 | +0.22(+0.72%) |
Nov 19, 2014 | 30.63 | 30.71 | 30.16 | 30.24 | 135,804 | -0.47(-1.53%) |
Nov 18, 2014 | 30.34 | 30.79 | 30.00 | 30.71 | 90,129 | +0.43(+1.42%) |
Nov 17, 2014 | 30.56 | 30.61 | 30.25 | 30.28 | 101,433 | -0.33(-1.08%) |
Nov 14, 2014 | 30.80 | 31.00 | 30.55 | 30.61 | 82,590 | -0.17(-0.55%) |
Nov 13, 2014 | 31.15 | 31.15 | 30.66 | 30.78 | 72,382 | -0.36(-1.16%) |
Nov 12, 2014 | 30.64 | 31.20 | 30.64 | 31.14 | 84,383 | +0.35(+1.14%) |
Nov 11, 2014 | 30.84 | 30.95 | 30.62 | 30.79 | 85,644 | -0.02(-0.06%) |
Nov 10, 2014 | 30.69 | 30.96 | 30.53 | 30.81 | 74,577 | +0.10(+0.34%) |
Nov 07, 2014 | 30.53 | 30.94 | 30.28 | 30.71 | 100,847 | +0.12(+0.40%) |
Nov 06, 2014 | 30.12 | 30.64 | 30.09 | 30.58 | 107,009 | +0.53(+1.77%) |
Nov 05, 2014 | 30.10 | 30.27 | 29.79 | 30.05 | 130,158 | +0.20(+0.67%) |
Nov 04, 2014 | 29.53 | 29.93 | 29.43 | 29.85 | 176,170 | +0.22(+0.74%) |