Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 30.28 | 31.88 | 30.28 | 31.75 | 450,956 | +1.40(+4.61%) |
Jan 29, 2015 | 29.27 | 30.36 | 29.23 | 30.35 | 294,569 | +1.19(+4.08%) |
Jan 28, 2015 | 29.21 | 29.41 | 28.87 | 29.16 | 159,475 | +0.29(+1.00%) |
Jan 27, 2015 | 28.83 | 29.36 | 28.40 | 28.87 | 265,753 | -0.22(-0.76%) |
Jan 26, 2015 | 28.52 | 29.09 | 28.41 | 29.09 | 178,749 | +0.65(+2.29%) |
Jan 23, 2015 | 28.41 | 28.54 | 28.00 | 28.44 | 418,270 | -0.06(-0.21%) |
Jan 22, 2015 | 28.00 | 28.76 | 28.00 | 28.50 | 483,786 | +0.75(+2.70%) |
Jan 21, 2015 | 25.90 | 27.77 | 25.45 | 27.75 | 565,712 | +1.78(+6.85%) |
Jan 20, 2015 | 26.99 | 26.99 | 25.35 | 25.97 | 326,668 | -0.94(-3.49%) |
Jan 19, 2015 | 26.61 | 26.91 | 26.34 | 26.91 | 100,551 | -0.01(-0.04%) |
Jan 16, 2015 | 27.10 | 27.54 | 26.80 | 26.92 | 131,463 | -0.18(-0.66%) |
Jan 15, 2015 | 27.07 | 27.10 | 453,596 | -0.73(-2.62%) | ||
Jan 14, 2015 | 27.36 | 27.85 | 27.14 | 27.83 | 381,714 | +0.05(+0.18%) |
Jan 13, 2015 | 28.75 | 28.96 | 27.75 | 27.78 | 292,146 | -0.78(-2.73%) |
Jan 12, 2015 | 29.12 | 29.40 | 28.50 | 28.56 | 131,931 | -0.75(-2.56%) |
Jan 09, 2015 | 29.63 | 29.63 | 28.99 | 29.31 | 94,495 | -0.10(-0.34%) |
Jan 08, 2015 | 29.06 | 29.77 | 29.04 | 29.41 | 179,223 | +0.56(+1.94%) |
Jan 07, 2015 | 28.67 | 29.08 | 28.59 | 28.85 | 211,000 | +0.20(+0.70%) |
Jan 06, 2015 | 29.20 | 29.32 | 28.09 | 28.65 | 294,112 | -0.40(-1.38%) |
Jan 05, 2015 | 29.51 | 29.79 | 28.76 | 29.05 | 171,263 | -0.68(-2.29%) |
Jan 02, 2015 | 29.75 | 29.85 | 29.08 | 29.73 | 148,794 | +0.09(+0.30%) |
Dec 31, 2014 | 29.64 | 29.64 | 29.64 | 0 | +0.08(+0.27%) | |
Dec 30, 2014 | 29.66 | 29.90 | 29.40 | 29.56 | 132,076 | -0.04(-0.14%) |
Dec 29, 2014 | 29.10 | 29.79 | 29.02 | 29.60 | 196,365 | +0.45(+1.54%) |
Dec 24, 2014 | 29.15 | 29.15 | 29.15 | 0 | +0.14(+0.48%) | |
Dec 23, 2014 | 28.60 | 29.08 | 28.42 | 29.01 | 146,475 | +0.55(+1.93%) |
Dec 22, 2014 | 28.90 | 28.90 | 28.21 | 28.46 | 118,595 | -0.34(-1.18%) |
Dec 19, 2014 | 28.41 | 28.86 | 28.29 | 28.80 | 331,302 | +0.31(+1.09%) |
Dec 18, 2014 | 28.58 | 28.87 | 28.27 | 28.49 | 191,602 | +0.15(+0.53%) |
Dec 17, 2014 | 28.24 | 28.40 | 27.76 | 28.34 | 234,209 | +0.10(+0.35%) |
Dec 16, 2014 | 27.87 | 28.24 | 300,744 | -0.39(-1.36%) | ||
Dec 15, 2014 | 28.70 | 28.92 | 28.10 | 28.63 | 301,892 | +0.05(+0.17%) |
Dec 12, 2014 | 28.21 | 28.74 | 28.15 | 28.58 | 284,570 | +0.32(+1.13%) |
Dec 11, 2014 | 27.75 | 28.49 | 27.68 | 28.26 | 167,431 | +0.57(+2.06%) |
Dec 10, 2014 | 28.65 | 28.65 | 27.51 | 27.69 | 237,392 | -0.98(-3.42%) |
Dec 09, 2014 | 28.65 | 28.87 | 28.57 | 28.67 | 170,627 | -0.31(-1.07%) |
Dec 08, 2014 | 29.03 | 29.23 | 28.77 | 28.98 | 328,871 | +0.00(+0.00%) |
Dec 05, 2014 | 27.93 | 28.23 | 27.76 | 28.98 | 380,074 | +1.21(+4.36%) |
Dec 04, 2014 | 27.93 | 28.10 | 27.61 | 27.77 | 151,482 | -0.13(-0.47%) |
Dec 03, 2014 | 27.42 | 28.09 | 27.31 | 27.90 | 240,704 | +0.45(+1.64%) |
Dec 02, 2014 | 27.23 | 27.45 | 27.03 | 27.45 | 180,150 | +0.20(+0.73%) |
Dec 01, 2014 | 27.43 | 27.60 | 27.17 | 27.25 | 227,954 | -0.23(-0.84%) |
Nov 28, 2014 | 27.33 | 27.59 | 27.00 | 27.48 | 219,688 | +0.21(+0.77%) |
Nov 27, 2014 | 26.66 | 27.29 | 26.66 | 27.27 | 135,253 | +0.49(+1.83%) |
Nov 26, 2014 | 26.82 | 26.94 | 26.62 | 26.78 | 174,464 | -0.11(-0.41%) |
Nov 25, 2014 | 27.16 | 27.49 | 26.89 | 26.89 | 240,778 | -0.49(-1.79%) |
Nov 24, 2014 | 27.60 | 27.60 | 27.23 | 27.38 | 216,637 | -0.11(-0.40%) |
Nov 21, 2014 | 27.07 | 27.75 | 26.90 | 27.49 | 199,885 | +0.51(+1.89%) |
Nov 20, 2014 | 26.87 | 27.06 | 26.82 | 26.98 | 109,876 | +0.12(+0.45%) |
Nov 19, 2014 | 27.06 | 27.34 | 26.70 | 26.86 | 152,132 | -0.18(-0.67%) |
Nov 18, 2014 | 27.12 | 27.26 | 26.89 | 27.04 | 249,429 | -0.15(-0.55%) |
Nov 17, 2014 | 27.09 | 27.37 | 27.00 | 27.19 | 262,584 | +0.11(+0.41%) |
Nov 14, 2014 | 26.98 | 27.20 | 26.78 | 27.08 | 247,738 | -0.05(-0.18%) |
Nov 13, 2014 | 27.26 | 27.33 | 27.00 | 27.13 | 83,451 | -0.13(-0.48%) |
Nov 12, 2014 | 27.13 | 27.83 | 26.91 | 27.26 | 298,956 | +0.08(+0.29%) |
Nov 11, 2014 | 27.40 | 27.40 | 27.00 | 27.18 | 90,356 | -0.07(-0.26%) |
Nov 10, 2014 | 27.09 | 27.38 | 26.60 | 27.25 | 204,355 | +0.26(+0.96%) |
Nov 07, 2014 | 26.96 | 27.22 | 26.70 | 26.99 | 359,881 | +0.22(+0.82%) |
Nov 06, 2014 | 26.83 | 26.83 | 26.31 | 26.77 | 263,963 | +0.24(+0.90%) |
Nov 05, 2014 | 26.97 | 27.08 | 26.50 | 26.53 | 295,634 | -0.16(-0.60%) |
Nov 04, 2014 | 26.62 | 27.16 | 26.43 | 26.69 | 200,389 | +0.09(+0.34%) |