Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 29.83 | 29.96 | 29.25 | 29.29 | 281,326 | -0.65(-2.17%) |
Jan 29, 2015 | 29.89 | 30.00 | 29.60 | 29.94 | 321,494 | +0.16(+0.55%) |
Jan 28, 2015 | 30.59 | 30.73 | 29.68 | 29.78 | 288,082 | -0.62(-2.05%) |
Jan 27, 2015 | 30.17 | 30.55 | 30.04 | 30.40 | 324,712 | +0.00(+0.00%) |
Jan 26, 2015 | 30.14 | 30.40 | 29.82 | 30.40 | 272,277 | +0.19(+0.62%) |
Jan 23, 2015 | 30.25 | 30.36 | 30.02 | 30.21 | 216,532 | -0.15(-0.51%) |
Jan 22, 2015 | 29.74 | 30.38 | 29.35 | 30.37 | 562,789 | +0.86(+2.90%) |
Jan 21, 2015 | 29.59 | 29.65 | 29.29 | 29.51 | 321,040 | -0.08(-0.26%) |
Jan 20, 2015 | 29.98 | 30.03 | 29.38 | 29.59 | 215,174 | -0.31(-1.03%) |
Jan 16, 2015 | 29.40 | 29.94 | 29.40 | 29.90 | 301,370 | +0.34(+1.16%) |
Jan 15, 2015 | 30.20 | 30.20 | 29.49 | 29.55 | 443,350 | -0.57(-1.90%) |
Jan 14, 2015 | 30.08 | 30.38 | 29.93 | 30.13 | 196,676 | -0.27(-0.87%) |
Jan 13, 2015 | 30.50 | 30.78 | 30.10 | 30.39 | 405,605 | +0.15(+0.48%) |
Jan 12, 2015 | 30.28 | 30.42 | 30.03 | 30.25 | 384,124 | +0.03(+0.08%) |
Jan 09, 2015 | 30.30 | 30.38 | 30.11 | 30.22 | 289,008 | -0.16(-0.53%) |
Jan 08, 2015 | 30.22 | 30.44 | 30.06 | 30.38 | 595,288 | +0.46(+1.54%) |
Jan 07, 2015 | 29.53 | 29.93 | 29.42 | 29.92 | 357,052 | +0.62(+2.13%) |
Jan 06, 2015 | 29.95 | 30.11 | 29.11 | 29.30 | 384,000 | -0.57(-1.92%) |
Jan 05, 2015 | 29.65 | 30.10 | 29.55 | 29.87 | 532,230 | +0.00(+0.00%) |
Jan 02, 2015 | 30.25 | 30.37 | 29.70 | 29.87 | 416,838 | -0.17(-0.57%) |
Dec 31, 2014 | 30.40 | 30.04 | 30.04 | 30.04 | 455,910 | -0.18(-0.59%) |
Dec 30, 2014 | 30.22 | 30.44 | 30.14 | 30.22 | 196,444 | -0.05(-0.17%) |
Dec 29, 2014 | 30.21 | 30.44 | 30.16 | 30.27 | 316,175 | -0.02(-0.06%) |
Dec 26, 2014 | 30.31 | 30.43 | 30.17 | 30.29 | 189,951 | +0.08(+0.25%) |
Dec 24, 2014 | 30.20 | 30.21 | 30.21 | 30.21 | 179,278 | +0.01(+0.03%) |
Dec 23, 2014 | 30.27 | 30.43 | 29.80 | 30.20 | 652,433 | +0.17(+0.57%) |
Dec 22, 2014 | 29.66 | 30.05 | 29.66 | 30.03 | 243,437 | +0.31(+1.04%) |
Dec 19, 2014 | 29.55 | 29.80 | 29.23 | 29.73 | 794,455 | +0.16(+0.55%) |
Dec 18, 2014 | 29.56 | 29.65 | 29.31 | 29.56 | 326,659 | +0.36(+1.23%) |
Dec 17, 2014 | 28.54 | 29.22 | 28.30 | 29.20 | 419,194 | +0.78(+2.74%) |
Dec 16, 2014 | 28.42 | 29.05 | 28.31 | 28.42 | 466,743 | -0.03(-0.12%) |
Dec 15, 2014 | 28.81 | 28.88 | 28.25 | 28.46 | 374,348 | -0.19(-0.66%) |
Dec 12, 2014 | 28.91 | 29.13 | 28.60 | 28.65 | 408,643 | -0.53(-1.82%) |
Dec 11, 2014 | 29.31 | 29.49 | 29.10 | 29.18 | 269,945 | +0.24(+0.83%) |
Dec 10, 2014 | 29.70 | 29.73 | 28.89 | 28.94 | 433,335 | -0.77(-2.60%) |
Dec 09, 2014 | 29.30 | 29.73 | 29.05 | 29.71 | 591,564 | +0.07(+0.23%) |
Dec 08, 2014 | 30.14 | 30.14 | 29.52 | 29.64 | 592,884 | -0.40(-1.33%) |
Dec 05, 2014 | 29.57 | 30.15 | 29.41 | 30.04 | 761,912 | +0.32(+1.09%) |
Dec 04, 2014 | 29.65 | 29.87 | 29.51 | 29.72 | 542,920 | +0.08(+0.29%) |
Dec 03, 2014 | 29.47 | 29.68 | 29.39 | 29.63 | 464,738 | +0.15(+0.52%) |
Dec 02, 2014 | 29.46 | 29.63 | 29.34 | 29.48 | 427,264 | +0.07(+0.23%) |
Dec 01, 2014 | 29.03 | 29.55 | 28.89 | 29.41 | 610,094 | +0.36(+1.23%) |
Nov 28, 2014 | 29.13 | 29.67 | 29.01 | 29.06 | 483,903 | +0.03(+0.09%) |
Nov 26, 2014 | 28.98 | 29.03 | 29.03 | 29.03 | 341,664 | +0.06(+0.21%) |
Nov 25, 2014 | 29.04 | 29.04 | 28.76 | 28.97 | 342,631 | +0.07(+0.24%) |
Nov 24, 2014 | 28.31 | 28.93 | 28.25 | 28.90 | 446,086 | +0.60(+2.13%) |
Nov 21, 2014 | 28.52 | 28.52 | 28.24 | 28.30 | 595,386 | +0.10(+0.36%) |
Nov 20, 2014 | 27.99 | 28.28 | 27.83 | 28.20 | 567,240 | +0.14(+0.51%) |
Nov 19, 2014 | 28.26 | 28.26 | 27.94 | 28.05 | 483,545 | -0.23(-0.81%) |
Nov 18, 2014 | 28.34 | 28.62 | 28.23 | 28.28 | 603,061 | -0.06(-0.21%) |
Nov 17, 2014 | 28.56 | 28.68 | 28.27 | 28.34 | 645,341 | -0.31(-1.10%) |
Nov 14, 2014 | 28.90 | 28.93 | 28.62 | 28.66 | 693,748 | -0.23(-0.79%) |
Nov 13, 2014 | 28.84 | 29.00 | 28.79 | 28.89 | 323,005 | +0.03(+0.12%) |
Nov 12, 2014 | 28.69 | 28.92 | 28.69 | 28.85 | 397,851 | +0.04(+0.15%) |
Nov 11, 2014 | 28.76 | 28.84 | 28.62 | 28.81 | 343,433 | +0.03(+0.12%) |
Nov 10, 2014 | 28.88 | 28.90 | 28.55 | 28.78 | 590,147 | -0.06(-0.21%) |
Nov 07, 2014 | 29.08 | 29.11 | 28.79 | 28.84 | 460,047 | -0.23(-0.79%) |
Nov 06, 2014 | 28.76 | 29.09 | 28.74 | 29.07 | 339,259 | +0.44(+1.54%) |
Nov 05, 2014 | 28.71 | 28.80 | 28.53 | 28.62 | 386,974 | +0.10(+0.36%) |
Nov 04, 2014 | 28.13 | 28.56 | 28.04 | 28.52 | 471,932 | +0.39(+1.39%) |