Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.83 | 29.15 | 28.35 | 28.59 | 453,071 | -0.46(-1.58%) |
Jan 29, 2015 | 28.00 | 29.17 | 27.95 | 29.05 | 429,324 | +1.16(+4.16%) |
Jan 28, 2015 | 28.03 | 28.20 | 27.59 | 27.89 | 394,932 | -0.01(-0.03%) |
Jan 27, 2015 | 27.71 | 28.19 | 27.20 | 27.90 | 317,246 | -0.13(-0.48%) |
Jan 26, 2015 | 27.91 | 28.12 | 27.08 | 28.03 | 619,751 | +0.08(+0.30%) |
Jan 23, 2015 | 28.63 | 28.94 | 27.90 | 27.95 | 635,626 | -0.66(-2.32%) |
Jan 22, 2015 | 27.83 | 28.77 | 27.64 | 28.61 | 491,825 | +0.98(+3.53%) |
Jan 21, 2015 | 28.24 | 28.28 | 27.47 | 27.64 | 600,579 | -0.71(-2.49%) |
Jan 20, 2015 | 27.77 | 28.53 | 27.77 | 28.34 | 600,506 | +0.74(+2.66%) |
Jan 16, 2015 | 27.82 | 28.12 | 27.39 | 27.61 | 433,882 | -0.39(-1.39%) |
Jan 15, 2015 | 28.60 | 28.95 | 27.98 | 28.00 | 732,718 | -0.40(-1.42%) |
Jan 14, 2015 | 27.11 | 28.96 | 26.99 | 28.40 | 1,185,172 | +1.11(+4.07%) |
Jan 13, 2015 | 27.97 | 28.60 | 27.01 | 27.29 | 632,009 | -0.38(-1.38%) |
Jan 12, 2015 | 27.39 | 27.82 | 26.94 | 27.67 | 577,192 | +0.34(+1.24%) |
Jan 09, 2015 | 27.36 | 27.57 | 26.49 | 27.33 | 701,648 | +0.02(+0.08%) |
Jan 08, 2015 | 26.56 | 27.95 | 26.41 | 27.31 | 792,972 | +1.07(+4.07%) |
Jan 07, 2015 | 25.94 | 26.25 | 25.56 | 26.24 | 255,543 | +0.59(+2.32%) |
Jan 06, 2015 | 26.70 | 26.96 | 25.31 | 25.65 | 777,474 | -0.81(-3.05%) |
Jan 05, 2015 | 27.03 | 27.13 | 26.34 | 26.45 | 650,962 | -0.64(-2.35%) |
Jan 02, 2015 | 26.39 | 27.11 | 26.16 | 27.09 | 464,677 | +0.83(+3.15%) |
Dec 31, 2014 | 26.45 | 26.26 | 26.26 | 26.26 | 397,050 | -0.07(-0.27%) |
Dec 30, 2014 | 26.45 | 26.63 | 26.16 | 26.33 | 241,006 | -0.20(-0.75%) |
Dec 29, 2014 | 25.69 | 26.55 | 25.69 | 26.53 | 289,859 | +0.83(+3.25%) |
Dec 26, 2014 | 25.70 | 25.94 | 25.42 | 25.70 | 226,106 | +0.04(+0.17%) |
Dec 24, 2014 | 25.46 | 25.66 | 25.66 | 25.66 | 141,308 | +0.18(+0.72%) |
Dec 23, 2014 | 25.42 | 25.65 | 25.18 | 25.47 | 299,933 | +0.17(+0.67%) |
Dec 22, 2014 | 25.53 | 25.71 | 25.04 | 25.30 | 246,983 | -0.23(-0.91%) |
Dec 19, 2014 | 25.46 | 25.65 | 24.81 | 25.54 | 1,331,788 | +0.07(+0.28%) |
Dec 18, 2014 | 25.04 | 25.53 | 24.80 | 25.46 | 325,061 | +0.76(+3.09%) |
Dec 17, 2014 | 24.20 | 24.76 | 23.94 | 24.70 | 450,953 | +0.67(+2.79%) |
Dec 16, 2014 | 24.25 | 24.41 | 23.77 | 24.03 | 575,749 | -0.29(-1.19%) |
Dec 15, 2014 | 24.55 | 24.95 | 24.31 | 24.32 | 404,746 | -0.17(-0.69%) |
Dec 12, 2014 | 24.54 | 24.91 | 24.25 | 24.49 | 342,088 | -0.31(-1.25%) |
Dec 11, 2014 | 24.83 | 25.18 | 24.72 | 24.80 | 303,677 | +0.18(+0.72%) |
Dec 10, 2014 | 25.56 | 25.59 | 24.57 | 24.62 | 425,686 | -1.03(-4.00%) |
Dec 09, 2014 | 25.05 | 25.67 | 24.77 | 25.65 | 835,700 | -0.04(-0.17%) |
Dec 08, 2014 | 26.21 | 26.55 | 25.57 | 25.69 | 388,001 | -0.47(-1.81%) |
Dec 05, 2014 | 26.05 | 26.57 | 26.05 | 26.16 | 307,532 | +0.11(+0.41%) |
Dec 04, 2014 | 26.40 | 26.61 | 25.95 | 26.06 | 426,896 | -0.35(-1.31%) |
Dec 03, 2014 | 25.79 | 26.54 | 25.66 | 26.41 | 334,246 | +0.62(+2.39%) |
Dec 02, 2014 | 25.22 | 25.98 | 25.22 | 25.79 | 292,774 | +0.67(+2.67%) |
Dec 01, 2014 | 25.08 | 25.42 | 24.99 | 25.12 | 329,902 | -0.11(-0.45%) |
Nov 28, 2014 | 25.65 | 25.86 | 25.20 | 25.23 | 139,925 | -0.35(-1.35%) |
Nov 26, 2014 | 25.28 | 25.58 | 25.58 | 25.58 | 420,389 | +0.18(+0.72%) |
Nov 25, 2014 | 25.63 | 25.88 | 25.30 | 25.39 | 313,663 | -0.54(-2.10%) |
Nov 24, 2014 | 25.42 | 26.16 | 25.37 | 25.94 | 464,415 | +0.51(+2.00%) |
Nov 21, 2014 | 25.73 | 25.94 | 25.38 | 25.43 | 388,605 | +0.05(+0.20%) |
Nov 20, 2014 | 25.30 | 25.49 | 25.08 | 25.38 | 588,358 | +0.00(+0.00%) |
Nov 19, 2014 | 25.66 | 25.69 | 25.06 | 25.38 | 393,416 | -0.28(-1.10%) |
Nov 18, 2014 | 25.50 | 25.80 | 25.49 | 25.66 | 595,495 | +0.21(+0.83%) |
Nov 17, 2014 | 25.60 | 25.61 | 25.01 | 25.45 | 764,279 | -0.73(-2.78%) |
Nov 14, 2014 | 26.26 | 26.51 | 26.12 | 26.18 | 645,481 | -0.11(-0.43%) |
Nov 13, 2014 | 26.40 | 26.60 | 26.12 | 26.29 | 366,792 | -0.01(-0.03%) |
Nov 12, 2014 | 26.59 | 26.69 | 26.05 | 26.30 | 508,432 | -0.29(-1.09%) |
Nov 11, 2014 | 26.00 | 26.86 | 25.93 | 26.59 | 526,024 | +0.64(+2.48%) |
Nov 10, 2014 | 26.50 | 26.67 | 25.59 | 25.95 | 697,287 | -0.52(-1.95%) |
Nov 07, 2014 | 26.65 | 26.75 | 26.14 | 26.46 | 630,619 | -0.12(-0.45%) |
Nov 06, 2014 | 25.71 | 26.61 | 25.68 | 26.58 | 530,984 | +0.72(+2.79%) |
Nov 05, 2014 | 26.19 | 26.23 | 25.77 | 25.86 | 460,855 | -0.18(-0.71%) |
Nov 04, 2014 | 25.87 | 26.50 | 25.74 | 26.04 | 933,511 | +0.13(+0.49%) |