Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.54 | 28.99 | 28.12 | 28.99 | 12,044 | +0.27(+0.94%) |
Jan 29, 2015 | 28.00 | 28.78 | 27.88 | 28.72 | 5,701 | +0.22(+0.77%) |
Jan 28, 2015 | 28.50 | 29.03 | 28.20 | 28.50 | 3,456 | +0.00(+0.00%) |
Jan 27, 2015 | 29.28 | 29.69 | 28.20 | 28.50 | 5,797 | -1.87(-6.16%) |
Jan 26, 2015 | 30.50 | 30.50 | 29.07 | 30.37 | 1,439 | +0.13(+0.43%) |
Jan 23, 2015 | 30.00 | 30.48 | 29.27 | 30.24 | 3,017 | -0.26(-0.85%) |
Jan 22, 2015 | 28.20 | 30.55 | 28.17 | 30.50 | 24,423 | +2.60(+9.32%) |
Jan 21, 2015 | 28.00 | 28.22 | 27.50 | 27.90 | 24,303 | -0.35(-1.24%) |
Jan 20, 2015 | 28.80 | 29.25 | 28.25 | 28.25 | 1,361 | -1.27(-4.30%) |
Jan 16, 2015 | 28.50 | 29.52 | 27.35 | 29.52 | 2,104 | +1.03(+3.62%) |
Jan 15, 2015 | 29.34 | 29.70 | 28.48 | 28.49 | 1,314 | -0.42(-1.45%) |
Jan 14, 2015 | 28.90 | 29.10 | 28.90 | 28.91 | 1,193 | -0.85(-2.86%) |
Jan 13, 2015 | 30.62 | 30.62 | 29.70 | 29.76 | 4,490 | -0.24(-0.80%) |
Jan 12, 2015 | 30.14 | 30.69 | 29.45 | 30.00 | 4,567 | -0.37(-1.22%) |
Jan 09, 2015 | 30.98 | 30.98 | 30.15 | 30.37 | 3,796 | +0.70(+2.36%) |
Jan 08, 2015 | 30.43 | 30.43 | 29.52 | 29.67 | 3,592 | +0.09(+0.30%) |
Jan 07, 2015 | 28.03 | 29.97 | 28.02 | 29.58 | 9,822 | +0.77(+2.67%) |
Jan 06, 2015 | 29.20 | 29.42 | 28.05 | 28.81 | 8,258 | +0.00(+0.00%) |
Jan 05, 2015 | 29.25 | 29.49 | 28.20 | 28.81 | 14,300 | -0.41(-1.40%) |
Jan 02, 2015 | 29.59 | 29.62 | 28.91 | 29.22 | 11,431 | +0.07(+0.24%) |
Dec 31, 2014 | 29.30 | 29.15 | 29.15 | 29.15 | 2,700 | -0.35(-1.19%) |
Dec 30, 2014 | 29.02 | 29.50 | 28.70 | 29.50 | 22,436 | -0.50(-1.67%) |
Dec 29, 2014 | 31.25 | 31.25 | 29.53 | 30.00 | 16,549 | -0.04(-0.13%) |
Dec 26, 2014 | 29.50 | 30.04 | 29.00 | 30.04 | 10,042 | +0.05(+0.17%) |
Dec 24, 2014 | 30.40 | 29.99 | 29.99 | 29.99 | 2,200 | -0.10(-0.33%) |
Dec 23, 2014 | 29.75 | 30.09 | 29.38 | 30.09 | 2,331 | +0.69(+2.35%) |
Dec 22, 2014 | 30.56 | 31.24 | 29.31 | 29.40 | 15,163 | -1.30(-4.23%) |
Dec 19, 2014 | 30.28 | 31.25 | 30.20 | 30.70 | 11,570 | +0.29(+0.95%) |
Dec 18, 2014 | 29.10 | 30.41 | 28.79 | 30.41 | 9,549 | +1.47(+5.08%) |
Dec 17, 2014 | 29.32 | 29.94 | 28.02 | 28.94 | 17,908 | -0.83(-2.79%) |
Dec 16, 2014 | 28.43 | 29.89 | 28.43 | 29.77 | 5,402 | +1.36(+4.79%) |
Dec 15, 2014 | 28.48 | 29.37 | 28.10 | 28.41 | 3,488 | -1.02(-3.47%) |
Dec 12, 2014 | 29.64 | 29.64 | 29.30 | 29.43 | 2,359 | -0.72(-2.39%) |
Dec 11, 2014 | 29.32 | 30.19 | 29.24 | 30.15 | 10,736 | +0.09(+0.30%) |
Dec 10, 2014 | 30.90 | 30.90 | 29.55 | 30.06 | 3,289 | -0.22(-0.73%) |
Dec 09, 2014 | 30.27 | 30.48 | 30.27 | 30.28 | 3,113 | +0.01(+0.03%) |
Dec 08, 2014 | 30.70 | 31.24 | 30.03 | 30.27 | 1,648 | -0.43(-1.40%) |
Dec 05, 2014 | 29.77 | 31.10 | 29.77 | 30.70 | 4,334 | +0.95(+3.19%) |
Dec 04, 2014 | 30.49 | 30.49 | 29.75 | 29.75 | 4,852 | -0.66(-2.17%) |
Dec 03, 2014 | 30.36 | 30.91 | 29.25 | 30.41 | 8,187 | -0.16(-0.52%) |
Dec 02, 2014 | 29.55 | 30.66 | 29.55 | 30.57 | 2,502 | -0.09(-0.29%) |
Dec 01, 2014 | 31.32 | 31.98 | 30.46 | 30.66 | 45,677 | -1.74(-5.37%) |
Nov 28, 2014 | 33.00 | 33.00 | 30.32 | 32.40 | 14,799 | -0.60(-1.82%) |
Nov 26, 2014 | 31.80 | 33.00 | 33.00 | 33.00 | 16,600 | +0.48(+1.48%) |
Nov 25, 2014 | 32.50 | 32.86 | 32.05 | 32.52 | 17,641 | -0.58(-1.75%) |
Nov 24, 2014 | 33.07 | 33.42 | 32.50 | 33.10 | 18,302 | +0.03(+0.09%) |
Nov 21, 2014 | 33.56 | 33.91 | 32.95 | 33.07 | 3,588 | -0.49(-1.46%) |
Nov 20, 2014 | 33.63 | 34.53 | 33.12 | 33.56 | 4,526 | -0.76(-2.21%) |
Nov 19, 2014 | 33.84 | 34.80 | 33.60 | 34.32 | 5,498 | +0.24(+0.70%) |
Nov 18, 2014 | 33.90 | 34.90 | 33.90 | 34.08 | 6,865 | +0.21(+0.62%) |
Nov 17, 2014 | 33.90 | 34.76 | 33.59 | 33.87 | 48,475 | -0.53(-1.54%) |
Nov 14, 2014 | 33.84 | 34.98 | 33.38 | 34.40 | 64,942 | +0.58(+1.71%) |
Nov 13, 2014 | 33.67 | 34.55 | 33.22 | 33.82 | 44,514 | -0.31(-0.91%) |
Nov 12, 2014 | 33.00 | 34.89 | 33.00 | 34.13 | 42,075 | +0.03(+0.09%) |
Nov 11, 2014 | 34.44 | 34.50 | 33.02 | 34.10 | 43,528 | -0.79(-2.26%) |
Nov 10, 2014 | 33.20 | 34.89 | 32.70 | 34.89 | 41,067 | +1.18(+3.50%) |
Nov 07, 2014 | 32.70 | 33.75 | 32.00 | 33.71 | 18,487 | +0.90(+2.74%) |
Nov 06, 2014 | 32.12 | 32.88 | 31.40 | 32.81 | 18,759 | +1.04(+3.27%) |
Nov 05, 2014 | 33.39 | 33.44 | 31.55 | 31.77 | 15,259 | -1.02(-3.11%) |
Nov 04, 2014 | 34.25 | 34.60 | 32.79 | 32.79 | 16,126 | -1.45(-4.23%) |