Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.66 | 28.66 | 27.83 | 27.86 | 385,206 | -0.95(-3.30%) |
Jan 29, 2015 | 28.36 | 28.83 | 28.36 | 28.81 | 316,340 | +0.50(+1.77%) |
Jan 28, 2015 | 28.64 | 28.84 | 28.26 | 28.31 | 302,786 | -0.34(-1.17%) |
Jan 27, 2015 | 28.47 | 28.93 | 28.24 | 28.64 | 241,660 | -0.15(-0.52%) |
Jan 26, 2015 | 28.47 | 28.91 | 28.10 | 28.80 | 264,926 | +0.25(+0.88%) |
Jan 23, 2015 | 28.45 | 28.67 | 28.24 | 28.55 | 245,634 | +0.06(+0.19%) |
Jan 22, 2015 | 27.73 | 28.50 | 27.18 | 28.49 | 218,462 | +0.95(+3.45%) |
Jan 21, 2015 | 27.82 | 27.94 | 27.44 | 27.54 | 414,644 | -0.50(-1.77%) |
Jan 20, 2015 | 28.39 | 28.41 | 27.52 | 28.04 | 374,738 | -0.27(-0.97%) |
Jan 16, 2015 | 27.52 | 28.36 | 27.34 | 28.31 | 420,106 | +0.69(+2.50%) |
Jan 15, 2015 | 27.66 | 27.96 | 27.50 | 27.62 | 291,788 | -0.12(-0.45%) |
Jan 14, 2015 | 26.97 | 27.76 | 26.97 | 27.75 | 268,828 | +0.46(+1.67%) |
Jan 13, 2015 | 27.25 | 27.59 | 27.07 | 27.29 | 331,100 | +0.14(+0.52%) |
Jan 12, 2015 | 27.00 | 27.30 | 26.75 | 27.15 | 247,504 | +0.14(+0.52%) |
Jan 09, 2015 | 27.61 | 27.85 | 26.93 | 27.01 | 369,100 | -0.50(-1.82%) |
Jan 08, 2015 | 27.46 | 27.96 | 27.32 | 27.51 | 413,652 | +0.34(+1.25%) |
Jan 07, 2015 | 27.04 | 27.36 | 26.59 | 27.17 | 358,264 | +0.41(+1.53%) |
Jan 06, 2015 | 26.95 | 27.08 | 26.57 | 26.76 | 263,276 | -0.04(-0.15%) |
Jan 05, 2015 | 26.56 | 26.90 | 26.46 | 26.80 | 287,898 | +0.11(+0.39%) |
Jan 02, 2015 | 27.34 | 27.34 | 26.45 | 26.70 | 209,602 | -0.42(-1.55%) |
Dec 31, 2014 | 27.27 | 27.11 | 27.11 | 27.11 | 293,000 | -0.08(-0.28%) |
Dec 30, 2014 | 27.07 | 27.27 | 27.07 | 27.19 | 166,812 | +0.00(+0.00%) |
Dec 29, 2014 | 26.95 | 27.23 | 26.59 | 27.19 | 230,806 | +0.24(+0.89%) |
Dec 26, 2014 | 26.93 | 27.11 | 26.69 | 26.95 | 127,834 | +0.11(+0.41%) |
Dec 24, 2014 | 26.76 | 26.84 | 26.84 | 26.84 | 107,600 | +0.16(+0.60%) |
Dec 23, 2014 | 26.86 | 26.93 | 26.43 | 26.68 | 248,728 | -0.04(-0.13%) |
Dec 22, 2014 | 26.48 | 26.80 | 26.36 | 26.71 | 205,938 | +0.25(+0.96%) |
Dec 19, 2014 | 26.20 | 26.56 | 26.11 | 26.46 | 544,928 | +0.21(+0.82%) |
Dec 18, 2014 | 26.00 | 26.31 | 25.73 | 26.25 | 482,488 | +0.48(+1.84%) |
Dec 17, 2014 | 25.28 | 25.84 | 24.95 | 25.77 | 286,018 | +0.61(+2.44%) |
Dec 16, 2014 | 25.22 | 25.60 | 25.03 | 25.16 | 268,374 | -0.07(-0.30%) |
Dec 15, 2014 | 25.27 | 25.30 | 25.07 | 25.23 | 276,088 | +0.10(+0.40%) |
Dec 12, 2014 | 24.94 | 25.36 | 24.94 | 25.13 | 376,846 | -0.07(-0.30%) |
Dec 11, 2014 | 24.70 | 25.21 | 24.43 | 25.20 | 420,990 | +0.62(+2.52%) |
Dec 10, 2014 | 25.10 | 25.16 | 24.56 | 24.59 | 281,148 | -0.50(-1.99%) |
Dec 09, 2014 | 24.30 | 25.20 | 24.09 | 25.09 | 353,312 | +0.72(+2.96%) |
Dec 08, 2014 | 24.30 | 24.84 | 24.24 | 24.36 | 162,156 | +0.01(+0.04%) |
Dec 05, 2014 | 24.11 | 24.52 | 24.11 | 24.36 | 209,624 | +0.25(+1.06%) |
Dec 04, 2014 | 23.89 | 24.33 | 23.89 | 24.10 | 174,950 | +0.21(+0.86%) |
Dec 03, 2014 | 24.20 | 24.23 | 23.86 | 23.89 | 348,292 | -0.23(-0.93%) |
Dec 02, 2014 | 24.68 | 24.89 | 24.01 | 24.12 | 442,584 | -0.43(-1.77%) |
Dec 01, 2014 | 24.57 | 24.92 | 24.39 | 24.55 | 199,804 | -0.07(-0.26%) |
Nov 28, 2014 | 24.65 | 25.00 | 24.56 | 24.62 | 162,210 | -0.06(-0.26%) |
Nov 26, 2014 | 24.41 | 24.68 | 24.68 | 24.68 | 196,400 | +0.31(+1.27%) |
Nov 25, 2014 | 24.50 | 24.50 | 24.09 | 24.38 | 229,322 | -0.03(-0.12%) |
Nov 24, 2014 | 23.73 | 24.43 | 23.73 | 24.41 | 201,078 | +0.66(+2.76%) |
Nov 21, 2014 | 24.05 | 24.29 | 23.52 | 23.75 | 239,350 | +0.00(+0.02%) |
Nov 20, 2014 | 23.50 | 23.81 | 23.34 | 23.75 | 174,108 | +0.10(+0.42%) |
Nov 19, 2014 | 23.68 | 23.80 | 23.56 | 23.64 | 278,714 | -0.10(-0.42%) |
Nov 18, 2014 | 23.82 | 24.14 | 23.73 | 23.75 | 268,172 | -0.02(-0.06%) |
Nov 17, 2014 | 23.75 | 24.04 | 23.73 | 23.76 | 343,286 | -0.06(-0.25%) |
Nov 14, 2014 | 24.08 | 24.18 | 23.76 | 23.82 | 331,566 | -0.23(-0.98%) |
Nov 13, 2014 | 24.20 | 24.26 | 24.02 | 24.05 | 253,244 | -0.06(-0.25%) |
Nov 12, 2014 | 23.70 | 24.23 | 23.68 | 24.11 | 289,910 | +0.35(+1.47%) |
Nov 11, 2014 | 23.71 | 23.95 | 23.55 | 23.77 | 212,368 | +0.07(+0.32%) |
Nov 10, 2014 | 23.50 | 23.83 | 23.43 | 23.69 | 251,400 | +0.17(+0.70%) |
Nov 07, 2014 | 23.44 | 23.69 | 23.27 | 23.52 | 775,652 | +0.06(+0.26%) |
Nov 06, 2014 | 23.34 | 23.64 | 23.33 | 23.46 | 518,640 | +0.08(+0.34%) |
Nov 05, 2014 | 23.92 | 24.20 | 23.31 | 23.39 | 340,170 | -0.26(-1.10%) |
Nov 04, 2014 | 24.80 | 24.80 | 23.51 | 23.64 | 839,134 | -2.10(-8.16%) |