Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.86 | 29.38 | 27.42 | 27.80 | 41,717 | -1.20(-4.14%) |
Jan 29, 2015 | 29.45 | 29.45 | 28.82 | 29.00 | 34,494 | -0.11(-0.38%) |
Jan 28, 2015 | 29.92 | 30.15 | 29.00 | 29.11 | 50,550 | -0.54(-1.82%) |
Jan 27, 2015 | 29.03 | 30.51 | 28.25 | 29.65 | 31,697 | +0.30(+1.02%) |
Jan 26, 2015 | 29.30 | 29.64 | 28.91 | 29.35 | 65,397 | +0.05(+0.17%) |
Jan 23, 2015 | 29.52 | 29.74 | 29.10 | 29.30 | 64,770 | -0.31(-1.05%) |
Jan 22, 2015 | 28.72 | 29.95 | 28.45 | 29.61 | 36,167 | +1.07(+3.75%) |
Jan 21, 2015 | 28.92 | 29.44 | 27.70 | 28.54 | 31,677 | -0.42(-1.45%) |
Jan 20, 2015 | 29.50 | 29.50 | 28.84 | 28.96 | 54,900 | -0.03(-0.10%) |
Jan 16, 2015 | 28.27 | 29.30 | 28.27 | 28.99 | 36,421 | +0.58(+2.04%) |
Jan 15, 2015 | 29.94 | 29.94 | 28.00 | 28.41 | 90,644 | -1.39(-4.66%) |
Jan 14, 2015 | 29.63 | 30.42 | 29.57 | 29.80 | 58,498 | -0.35(-1.16%) |
Jan 13, 2015 | 28.96 | 30.33 | 28.86 | 30.15 | 190,469 | +1.48(+5.16%) |
Jan 12, 2015 | 27.89 | 28.75 | 27.43 | 28.67 | 79,177 | +0.79(+2.83%) |
Jan 09, 2015 | 27.74 | 28.02 | 27.24 | 27.88 | 111,501 | +0.14(+0.50%) |
Jan 08, 2015 | 27.65 | 27.85 | 27.14 | 27.74 | 83,253 | +0.48(+1.76%) |
Jan 07, 2015 | 25.34 | 27.38 | 25.01 | 27.26 | 48,448 | +0.67(+2.52%) |
Jan 06, 2015 | 27.39 | 27.45 | 25.73 | 26.59 | 53,420 | -0.65(-2.39%) |
Jan 05, 2015 | 27.80 | 28.08 | 27.12 | 27.24 | 73,671 | -0.65(-2.33%) |
Jan 02, 2015 | 28.71 | 28.73 | 26.63 | 27.89 | 54,971 | -0.51(-1.80%) |
Dec 31, 2014 | 28.39 | 28.40 | 28.40 | 28.40 | 65,600 | +0.21(+0.74%) |
Dec 30, 2014 | 27.26 | 28.39 | 26.64 | 28.19 | 68,208 | +0.98(+3.60%) |
Dec 29, 2014 | 26.70 | 27.27 | 25.94 | 27.21 | 46,789 | +0.53(+1.99%) |
Dec 26, 2014 | 26.03 | 26.85 | 25.90 | 26.68 | 36,058 | +0.80(+3.09%) |
Dec 24, 2014 | 25.46 | 25.88 | 25.88 | 25.88 | 51,100 | +0.46(+1.81%) |
Dec 23, 2014 | 24.12 | 26.00 | 22.31 | 25.42 | 86,534 | +1.33(+5.52%) |
Dec 22, 2014 | 22.65 | 24.10 | 22.25 | 24.09 | 95,092 | +1.44(+6.36%) |
Dec 19, 2014 | 23.48 | 23.66 | 21.60 | 22.65 | 137,654 | -0.90(-3.82%) |
Dec 18, 2014 | 23.42 | 23.65 | 22.73 | 23.55 | 39,772 | +0.57(+2.48%) |
Dec 17, 2014 | 22.51 | 23.00 | 21.92 | 22.98 | 53,161 | +0.41(+1.82%) |
Dec 16, 2014 | 22.74 | 23.00 | 22.53 | 22.57 | 26,279 | -0.20(-0.88%) |
Dec 15, 2014 | 22.73 | 23.66 | 22.57 | 22.77 | 48,550 | +0.25(+1.11%) |
Dec 12, 2014 | 22.49 | 23.49 | 22.08 | 22.52 | 39,244 | -0.24(-1.05%) |
Dec 11, 2014 | 21.55 | 22.89 | 21.55 | 22.76 | 71,107 | +1.31(+6.11%) |
Dec 10, 2014 | 22.32 | 22.56 | 21.34 | 21.45 | 67,599 | -0.89(-3.98%) |
Dec 09, 2014 | 22.96 | 23.07 | 21.69 | 22.34 | 108,134 | -0.80(-3.46%) |
Dec 08, 2014 | 23.36 | 23.68 | 22.99 | 23.14 | 51,834 | -0.21(-0.90%) |
Dec 05, 2014 | 22.20 | 23.40 | 22.20 | 23.35 | 142,718 | +1.25(+5.66%) |
Dec 04, 2014 | 21.47 | 22.10 | 20.85 | 22.10 | 55,337 | +0.45(+2.08%) |
Dec 03, 2014 | 20.72 | 21.70 | 20.54 | 21.65 | 107,094 | +0.71(+3.39%) |
Dec 02, 2014 | 20.46 | 21.10 | 20.46 | 20.94 | 60,367 | +0.52(+2.55%) |
Dec 01, 2014 | 20.10 | 20.55 | 20.02 | 20.42 | 61,848 | +0.43(+2.15%) |
Nov 28, 2014 | 19.80 | 20.29 | 19.77 | 19.99 | 28,574 | +0.14(+0.71%) |
Nov 26, 2014 | 19.50 | 19.85 | 19.85 | 19.85 | 48,400 | +0.54(+2.80%) |
Nov 25, 2014 | 19.11 | 19.45 | 18.95 | 19.31 | 9,798 | +0.23(+1.21%) |
Nov 24, 2014 | 18.79 | 19.14 | 18.66 | 19.08 | 39,552 | +0.27(+1.44%) |
Nov 21, 2014 | 18.51 | 18.88 | 18.10 | 18.81 | 31,306 | +0.55(+3.01%) |
Nov 20, 2014 | 18.25 | 18.28 | 18.01 | 18.26 | 11,505 | -0.03(-0.16%) |
Nov 19, 2014 | 18.45 | 18.48 | 18.01 | 18.29 | 37,259 | -0.24(-1.30%) |
Nov 18, 2014 | 18.50 | 18.88 | 18.38 | 18.53 | 50,783 | +0.09(+0.49%) |
Nov 17, 2014 | 18.47 | 18.74 | 18.29 | 18.44 | 38,722 | -0.01(-0.05%) |
Nov 14, 2014 | 18.34 | 18.53 | 18.00 | 18.45 | 23,763 | +0.18(+0.99%) |
Nov 13, 2014 | 18.36 | 18.48 | 18.09 | 18.27 | 17,003 | -0.21(-1.14%) |
Nov 12, 2014 | 18.29 | 18.74 | 18.29 | 18.48 | 60,498 | +0.24(+1.32%) |
Nov 11, 2014 | 17.25 | 18.45 | 17.03 | 18.24 | 77,914 | +1.00(+5.80%) |
Nov 10, 2014 | 17.44 | 17.50 | 17.16 | 17.24 | 31,479 | -0.23(-1.32%) |
Nov 07, 2014 | 17.21 | 17.50 | 16.98 | 17.47 | 32,362 | +0.30(+1.75%) |
Nov 06, 2014 | 17.16 | 17.28 | 16.80 | 17.17 | 50,678 | -0.12(-0.69%) |
Nov 05, 2014 | 17.55 | 17.69 | 17.13 | 17.29 | 48,724 | -0.21(-1.20%) |
Nov 04, 2014 | 17.20 | 17.59 | 16.48 | 17.50 | 74,647 | -0.10(-0.57%) |