Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 30.22 | 30.92 | 29.35 | 29.72 | 103,148 | -0.72(-2.37%) |
Jan 29, 2015 | 29.67 | 30.61 | 29.27 | 30.44 | 68,200 | +0.72(+2.42%) |
Jan 28, 2015 | 29.97 | 30.03 | 29.41 | 29.72 | 31,742 | -0.19(-0.64%) |
Jan 27, 2015 | 29.81 | 29.94 | 29.12 | 29.91 | 47,877 | +0.25(+0.84%) |
Jan 26, 2015 | 29.93 | 30.06 | 29.27 | 29.66 | 42,042 | -0.27(-0.90%) |
Jan 23, 2015 | 30.72 | 30.72 | 29.68 | 29.93 | 42,415 | -0.79(-2.57%) |
Jan 22, 2015 | 30.39 | 30.75 | 28.91 | 30.72 | 46,738 | +0.60(+1.99%) |
Jan 21, 2015 | 29.76 | 30.73 | 28.72 | 30.12 | 80,444 | +0.22(+0.74%) |
Jan 20, 2015 | 30.43 | 30.61 | 29.68 | 29.90 | 58,963 | -0.63(-2.06%) |
Jan 16, 2015 | 30.20 | 30.71 | 30.15 | 30.53 | 44,260 | +0.20(+0.66%) |
Jan 15, 2015 | 30.92 | 31.22 | 29.90 | 30.33 | 31,069 | -0.42(-1.37%) |
Jan 14, 2015 | 30.74 | 30.91 | 30.32 | 30.75 | 48,588 | -0.15(-0.49%) |
Jan 13, 2015 | 31.05 | 31.63 | 30.38 | 30.90 | 42,693 | +0.23(+0.75%) |
Jan 12, 2015 | 30.85 | 30.94 | 30.08 | 30.67 | 42,021 | -0.01(-0.03%) |
Jan 09, 2015 | 30.88 | 31.20 | 30.24 | 30.68 | 117,038 | -0.10(-0.32%) |
Jan 08, 2015 | 30.49 | 31.86 | 30.07 | 30.78 | 113,937 | +0.34(+1.12%) |
Jan 07, 2015 | 30.94 | 32.01 | 30.01 | 30.44 | 84,571 | -0.26(-0.85%) |
Jan 06, 2015 | 30.72 | 31.41 | 30.44 | 30.70 | 103,010 | -0.11(-0.36%) |
Jan 05, 2015 | 30.68 | 31.08 | 30.41 | 30.81 | 120,841 | -0.10(-0.32%) |
Jan 02, 2015 | 31.31 | 31.49 | 30.11 | 30.91 | 63,549 | -0.27(-0.87%) |
Dec 31, 2014 | 31.48 | 31.18 | 31.18 | 31.18 | 109,000 | -0.28(-0.89%) |
Dec 30, 2014 | 30.64 | 31.95 | 30.54 | 31.46 | 93,634 | +0.77(+2.51%) |
Dec 29, 2014 | 30.99 | 31.23 | 30.08 | 30.69 | 54,087 | -0.33(-1.06%) |
Dec 26, 2014 | 30.36 | 31.09 | 29.08 | 31.02 | 49,165 | +0.69(+2.27%) |
Dec 24, 2014 | 30.59 | 30.33 | 30.33 | 30.33 | 30,700 | -0.21(-0.69%) |
Dec 23, 2014 | 30.39 | 30.74 | 29.89 | 30.54 | 57,121 | +0.19(+0.63%) |
Dec 22, 2014 | 29.72 | 30.39 | 29.63 | 30.35 | 55,570 | +0.72(+2.43%) |
Dec 19, 2014 | 29.74 | 30.43 | 29.23 | 29.63 | 204,522 | -0.20(-0.67%) |
Dec 18, 2014 | 30.00 | 30.12 | 29.69 | 29.83 | 98,588 | +0.09(+0.30%) |
Dec 17, 2014 | 29.01 | 29.79 | 28.66 | 29.74 | 80,579 | +0.73(+2.52%) |
Dec 16, 2014 | 28.62 | 29.55 | 28.39 | 29.01 | 82,868 | +0.44(+1.54%) |
Dec 15, 2014 | 28.80 | 29.23 | 28.35 | 28.57 | 126,503 | -0.16(-0.56%) |
Dec 12, 2014 | 28.28 | 29.16 | 28.11 | 28.73 | 87,710 | +0.25(+0.88%) |
Dec 11, 2014 | 27.12 | 28.55 | 27.12 | 28.48 | 82,732 | +1.43(+5.29%) |
Dec 10, 2014 | 27.35 | 27.70 | 26.90 | 27.05 | 134,939 | -0.28(-1.02%) |
Dec 09, 2014 | 25.50 | 27.41 | 25.04 | 27.33 | 190,403 | +1.95(+7.68%) |
Dec 08, 2014 | 25.00 | 26.04 | 24.75 | 25.38 | 214,702 | +0.37(+1.48%) |
Dec 05, 2014 | 24.78 | 25.14 | 24.67 | 25.01 | 70,615 | +0.25(+1.01%) |
Dec 04, 2014 | 24.76 | 25.07 | 24.22 | 24.76 | 43,731 | -0.06(-0.24%) |
Dec 03, 2014 | 24.94 | 25.35 | 23.93 | 24.82 | 58,440 | -0.16(-0.64%) |
Dec 02, 2014 | 24.02 | 25.19 | 23.96 | 24.98 | 198,401 | +0.96(+4.00%) |
Dec 01, 2014 | 23.63 | 24.14 | 23.51 | 24.02 | 309,650 | +0.51(+2.17%) |
Nov 28, 2014 | 23.80 | 23.93 | 23.40 | 23.51 | 53,451 | -0.45(-1.88%) |
Nov 26, 2014 | 24.12 | 23.96 | 23.96 | 23.96 | 51,900 | -0.11(-0.46%) |
Nov 25, 2014 | 23.91 | 24.83 | 23.51 | 24.07 | 84,513 | +0.32(+1.35%) |
Nov 24, 2014 | 23.73 | 23.94 | 23.65 | 23.75 | 81,132 | +0.01(+0.04%) |
Nov 21, 2014 | 24.07 | 24.07 | 23.54 | 23.74 | 160,688 | -0.03(-0.13%) |
Nov 20, 2014 | 23.60 | 23.96 | 22.37 | 23.77 | 22,951 | +0.14(+0.59%) |
Nov 19, 2014 | 23.84 | 24.21 | 23.52 | 23.63 | 50,374 | +0.26(+1.11%) |
Nov 18, 2014 | 23.61 | 23.75 | 23.21 | 23.37 | 54,752 | -0.12(-0.51%) |
Nov 17, 2014 | 23.72 | 23.83 | 23.24 | 23.49 | 36,167 | -0.18(-0.76%) |
Nov 14, 2014 | 23.69 | 23.85 | 23.34 | 23.67 | 34,540 | -0.05(-0.21%) |
Nov 13, 2014 | 23.68 | 23.80 | 23.54 | 23.72 | 31,497 | -0.03(-0.13%) |
Nov 12, 2014 | 23.49 | 24.43 | 23.35 | 23.75 | 206,664 | +0.16(+0.68%) |
Nov 11, 2014 | 23.72 | 23.75 | 23.34 | 23.59 | 32,093 | -0.16(-0.67%) |
Nov 10, 2014 | 23.73 | 23.75 | 23.40 | 23.75 | 24,788 | +0.11(+0.47%) |
Nov 07, 2014 | 23.75 | 23.75 | 22.61 | 23.64 | 36,975 | -0.11(-0.46%) |
Nov 06, 2014 | 23.75 | 23.81 | 22.76 | 23.75 | 49,540 | +0.12(+0.51%) |
Nov 05, 2014 | 23.75 | 24.10 | 23.09 | 23.63 | 49,334 | -0.47(-1.95%) |
Nov 04, 2014 | 23.57 | 24.16 | 23.33 | 24.10 | 28,404 | +0.35(+1.47%) |