Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.29 | 28.46 | 27.69 | 27.81 | 635,397 | -0.64(-2.25%) |
Jan 29, 2015 | 28.63 | 28.70 | 28.29 | 28.46 | 845,729 | +0.08(+0.28%) |
Jan 28, 2015 | 28.68 | 28.90 | 28.28 | 28.38 | 629,874 | -0.18(-0.65%) |
Jan 27, 2015 | 28.31 | 28.82 | 28.17 | 28.56 | 644,306 | -0.25(-0.88%) |
Jan 26, 2015 | 28.36 | 28.89 | 28.32 | 28.82 | 643,064 | +0.37(+1.30%) |
Jan 23, 2015 | 28.12 | 28.58 | 28.03 | 28.45 | 821,969 | +0.18(+0.65%) |
Jan 22, 2015 | 27.38 | 28.32 | 27.27 | 28.26 | 1,112,105 | +1.05(+3.87%) |
Jan 21, 2015 | 26.04 | 27.24 | 25.91 | 27.21 | 812,078 | +1.17(+4.49%) |
Jan 20, 2015 | 26.00 | 26.14 | 25.38 | 26.04 | 730,758 | +0.04(+0.14%) |
Jan 16, 2015 | 25.64 | 26.05 | 25.25 | 26.00 | 529,198 | +0.36(+1.40%) |
Jan 15, 2015 | 26.30 | 26.48 | 25.58 | 25.64 | 731,846 | -0.70(-2.67%) |
Jan 14, 2015 | 26.35 | 26.54 | 25.75 | 26.35 | 680,279 | -0.25(-0.93%) |
Jan 13, 2015 | 27.06 | 27.82 | 26.22 | 26.59 | 823,327 | -0.27(-1.01%) |
Jan 12, 2015 | 26.66 | 26.94 | 26.38 | 26.87 | 497,684 | +0.18(+0.69%) |
Jan 09, 2015 | 26.90 | 27.00 | 26.43 | 26.68 | 1,217,304 | -0.33(-1.20%) |
Jan 08, 2015 | 26.97 | 27.09 | 26.73 | 27.01 | 1,531,247 | +0.43(+1.62%) |
Jan 07, 2015 | 26.00 | 26.66 | 25.83 | 26.58 | 1,044,125 | +0.78(+3.03%) |
Jan 06, 2015 | 26.82 | 26.83 | 25.56 | 25.79 | 1,391,539 | -1.00(-3.74%) |
Jan 05, 2015 | 26.66 | 26.96 | 26.56 | 26.80 | 573,608 | -0.11(-0.39%) |
Jan 02, 2015 | 27.07 | 27.11 | 26.39 | 26.90 | 1,023,458 | +0.04(+0.16%) |
Dec 31, 2014 | 27.03 | 26.86 | 26.86 | 26.86 | 492,862 | -0.13(-0.49%) |
Dec 30, 2014 | 27.20 | 27.52 | 26.91 | 26.99 | 428,943 | -0.25(-0.90%) |
Dec 29, 2014 | 26.68 | 27.44 | 26.68 | 27.23 | 727,911 | +0.52(+1.94%) |
Dec 26, 2014 | 26.81 | 26.86 | 26.58 | 26.72 | 236,136 | +0.09(+0.33%) |
Dec 24, 2014 | 26.47 | 26.63 | 26.63 | 26.63 | 279,781 | +0.21(+0.80%) |
Dec 23, 2014 | 25.82 | 26.47 | 25.76 | 26.42 | 709,817 | +0.76(+2.94%) |
Dec 22, 2014 | 25.21 | 25.74 | 24.99 | 25.66 | 496,779 | +0.54(+2.13%) |
Dec 19, 2014 | 25.17 | 25.39 | 24.85 | 25.13 | 919,384 | -0.01(-0.04%) |
Dec 18, 2014 | 25.03 | 25.27 | 24.68 | 25.14 | 458,724 | +0.38(+1.53%) |
Dec 17, 2014 | 24.53 | 24.86 | 24.38 | 24.76 | 938,337 | +0.85(+3.56%) |
Dec 16, 2014 | 24.36 | 24.50 | 23.88 | 23.91 | 455,093 | -0.50(-2.05%) |
Dec 15, 2014 | 24.18 | 24.55 | 24.12 | 24.41 | 713,105 | +0.26(+1.09%) |
Dec 12, 2014 | 23.76 | 24.40 | 23.54 | 24.14 | 454,241 | +0.28(+1.18%) |
Dec 11, 2014 | 23.78 | 24.20 | 23.70 | 23.86 | 340,213 | +0.27(+1.15%) |
Dec 10, 2014 | 24.08 | 24.14 | 23.42 | 23.59 | 442,837 | -0.49(-2.04%) |
Dec 09, 2014 | 24.12 | 24.36 | 23.75 | 24.08 | 742,059 | -0.46(-1.86%) |
Dec 08, 2014 | 24.40 | 24.90 | 24.22 | 24.54 | 518,321 | +0.11(+0.47%) |
Dec 05, 2014 | 24.47 | 24.60 | 23.99 | 24.42 | 988,657 | -0.06(-0.25%) |
Dec 04, 2014 | 25.03 | 25.05 | 24.35 | 24.48 | 624,350 | -0.56(-2.24%) |
Dec 03, 2014 | 24.53 | 25.11 | 24.53 | 25.05 | 642,118 | +0.47(+1.89%) |
Dec 02, 2014 | 24.96 | 25.04 | 24.38 | 24.58 | 578,911 | -0.33(-1.31%) |
Dec 01, 2014 | 24.83 | 25.02 | 24.53 | 24.91 | 710,671 | -0.03(-0.11%) |
Nov 28, 2014 | 24.89 | 25.16 | 24.79 | 24.93 | 577,053 | +0.11(+0.46%) |
Nov 26, 2014 | 25.43 | 24.82 | 24.82 | 24.82 | 783,684 | -0.59(-2.34%) |
Nov 25, 2014 | 25.04 | 25.55 | 25.04 | 25.41 | 873,611 | +0.41(+1.65%) |
Nov 24, 2014 | 24.72 | 25.09 | 24.69 | 25.00 | 567,591 | +0.29(+1.17%) |
Nov 21, 2014 | 25.33 | 25.33 | 24.69 | 24.71 | 811,026 | -0.43(-1.71%) |
Nov 20, 2014 | 24.53 | 25.17 | 24.33 | 25.14 | 998,477 | +0.64(+2.62%) |
Nov 19, 2014 | 24.07 | 24.53 | 24.04 | 24.50 | 675,117 | +0.40(+1.68%) |
Nov 18, 2014 | 24.00 | 24.19 | 23.70 | 24.10 | 726,660 | +0.06(+0.26%) |
Nov 17, 2014 | 23.98 | 24.47 | 23.76 | 24.04 | 778,770 | +0.07(+0.29%) |
Nov 14, 2014 | 24.11 | 24.30 | 23.88 | 23.97 | 470,486 | -0.18(-0.76%) |
Nov 13, 2014 | 24.32 | 24.58 | 23.89 | 24.15 | 1,042,772 | -0.08(-0.33%) |
Nov 12, 2014 | 23.74 | 24.30 | 23.70 | 24.23 | 990,346 | +0.45(+1.88%) |
Nov 11, 2014 | 22.82 | 23.82 | 22.82 | 23.78 | 968,256 | +0.90(+3.95%) |
Nov 10, 2014 | 22.57 | 22.96 | 22.56 | 22.88 | 605,552 | +0.32(+1.40%) |
Nov 07, 2014 | 22.53 | 22.61 | 22.20 | 22.56 | 712,982 | +0.01(+0.04%) |
Nov 06, 2014 | 22.31 | 22.60 | 22.17 | 22.55 | 572,988 | +0.38(+1.70%) |
Nov 05, 2014 | 22.10 | 22.43 | 22.03 | 22.17 | 578,885 | +0.25(+1.12%) |
Nov 04, 2014 | 21.96 | 22.27 | 21.89 | 21.93 | 620,030 | -0.04(-0.20%) |