Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 27.44 | 27.81 | 26.33 | 26.40 | 94,283 | -1.16(-4.21%) |
Jan 29, 2015 | 27.39 | 27.67 | 27.12 | 27.56 | 133,889 | +0.30(+1.10%) |
Jan 28, 2015 | 27.50 | 27.84 | 27.07 | 27.26 | 107,729 | +0.01(+0.04%) |
Jan 27, 2015 | 26.82 | 27.60 | 26.48 | 27.25 | 151,265 | +0.19(+0.70%) |
Jan 26, 2015 | 27.46 | 27.56 | 26.90 | 27.06 | 144,801 | -0.50(-1.81%) |
Jan 23, 2015 | 27.41 | 27.71 | 26.91 | 27.56 | 141,926 | +0.07(+0.25%) |
Jan 22, 2015 | 27.07 | 27.52 | 26.64 | 27.49 | 147,975 | +0.69(+2.57%) |
Jan 21, 2015 | 26.89 | 27.11 | 26.51 | 26.80 | 143,463 | -0.25(-0.92%) |
Jan 20, 2015 | 27.51 | 28.09 | 26.69 | 27.05 | 135,238 | -0.33(-1.21%) |
Jan 16, 2015 | 26.47 | 27.41 | 26.40 | 27.38 | 98,255 | +0.81(+3.05%) |
Jan 15, 2015 | 26.98 | 27.44 | 26.45 | 26.57 | 99,550 | -0.44(-1.63%) |
Jan 14, 2015 | 26.76 | 27.28 | 26.76 | 27.01 | 60,316 | -0.06(-0.22%) |
Jan 13, 2015 | 26.92 | 27.68 | 26.66 | 27.07 | 84,491 | +0.32(+1.20%) |
Jan 12, 2015 | 26.64 | 27.00 | 26.23 | 26.75 | 167,330 | +0.24(+0.91%) |
Jan 09, 2015 | 27.57 | 27.57 | 26.36 | 26.51 | 123,667 | -1.13(-4.09%) |
Jan 08, 2015 | 27.22 | 27.70 | 26.95 | 27.64 | 156,649 | +0.70(+2.60%) |
Jan 07, 2015 | 26.92 | 27.10 | 26.55 | 26.94 | 111,380 | +0.14(+0.52%) |
Jan 06, 2015 | 27.84 | 28.18 | 26.73 | 26.80 | 160,915 | -0.99(-3.56%) |
Jan 05, 2015 | 28.39 | 28.80 | 27.49 | 27.79 | 156,641 | -0.66(-2.32%) |
Jan 02, 2015 | 29.46 | 29.55 | 28.06 | 28.45 | 225,439 | -0.75(-2.57%) |
Dec 31, 2014 | 29.84 | 29.20 | 29.20 | 29.20 | 100,300 | -0.43(-1.45%) |
Dec 30, 2014 | 29.81 | 30.14 | 29.53 | 29.63 | 137,954 | -0.30(-1.00%) |
Dec 29, 2014 | 30.17 | 30.17 | 29.76 | 29.93 | 196,317 | -0.15(-0.50%) |
Dec 26, 2014 | 29.86 | 30.18 | 29.50 | 30.08 | 119,702 | +0.40(+1.35%) |
Dec 24, 2014 | 29.85 | 29.68 | 29.68 | 29.68 | 128,600 | -0.21(-0.70%) |
Dec 23, 2014 | 29.73 | 30.18 | 29.50 | 29.89 | 199,441 | +0.17(+0.57%) |
Dec 22, 2014 | 28.23 | 29.73 | 28.23 | 29.72 | 223,791 | +1.59(+5.65%) |
Dec 19, 2014 | 27.96 | 28.22 | 27.59 | 28.13 | 576,578 | +0.13(+0.46%) |
Dec 18, 2014 | 28.37 | 28.37 | 27.46 | 28.00 | 180,278 | +0.03(+0.11%) |
Dec 17, 2014 | 27.35 | 28.15 | 27.02 | 27.97 | 212,795 | +0.62(+2.27%) |
Dec 16, 2014 | 27.68 | 28.07 | 27.32 | 27.35 | 202,503 | -0.44(-1.58%) |
Dec 15, 2014 | 27.68 | 28.00 | 27.34 | 27.79 | 255,355 | +0.12(+0.43%) |
Dec 12, 2014 | 27.53 | 28.09 | 27.49 | 27.67 | 151,256 | -0.23(-0.82%) |
Dec 11, 2014 | 26.70 | 27.93 | 26.66 | 27.90 | 172,399 | +1.07(+3.99%) |
Dec 10, 2014 | 27.61 | 27.67 | 26.81 | 26.83 | 108,120 | -0.84(-3.04%) |
Dec 09, 2014 | 27.65 | 28.06 | 26.93 | 27.67 | 123,242 | -0.19(-0.68%) |
Dec 08, 2014 | 27.95 | 28.24 | 27.71 | 27.86 | 136,789 | -0.14(-0.50%) |
Dec 05, 2014 | 28.87 | 29.15 | 27.74 | 28.00 | 180,085 | -0.89(-3.08%) |
Dec 04, 2014 | 28.91 | 28.95 | 28.42 | 28.89 | 145,289 | +0.01(+0.03%) |
Dec 03, 2014 | 28.28 | 29.02 | 28.04 | 28.88 | 239,151 | +0.73(+2.59%) |
Dec 02, 2014 | 27.62 | 28.24 | 27.62 | 28.15 | 101,533 | +0.67(+2.44%) |
Dec 01, 2014 | 28.09 | 28.24 | 27.20 | 27.48 | 123,327 | -0.57(-2.03%) |
Nov 28, 2014 | 27.93 | 28.81 | 27.93 | 28.05 | 85,663 | +0.36(+1.30%) |
Nov 26, 2014 | 27.71 | 27.69 | 27.69 | 27.69 | 79,100 | +0.08(+0.29%) |
Nov 25, 2014 | 26.97 | 27.67 | 26.60 | 27.61 | 144,468 | +0.75(+2.79%) |
Nov 24, 2014 | 26.44 | 27.06 | 26.41 | 26.86 | 253,921 | +0.42(+1.59%) |
Nov 21, 2014 | 26.97 | 27.00 | 26.37 | 26.44 | 108,891 | -0.21(-0.79%) |
Nov 20, 2014 | 26.29 | 26.78 | 26.13 | 26.65 | 121,072 | +0.18(+0.68%) |
Nov 19, 2014 | 26.67 | 26.72 | 26.07 | 26.47 | 93,888 | -0.14(-0.53%) |
Nov 18, 2014 | 27.14 | 27.22 | 26.53 | 26.61 | 135,358 | -0.53(-1.95%) |
Nov 17, 2014 | 27.45 | 27.72 | 27.12 | 27.14 | 170,872 | -0.27(-0.99%) |
Nov 14, 2014 | 27.80 | 27.96 | 27.15 | 27.41 | 192,147 | -0.45(-1.62%) |
Nov 13, 2014 | 28.25 | 28.35 | 27.81 | 27.86 | 118,698 | -0.28(-1.00%) |
Nov 12, 2014 | 28.04 | 28.34 | 27.99 | 28.14 | 154,371 | +0.10(+0.36%) |
Nov 11, 2014 | 27.92 | 28.25 | 27.77 | 28.04 | 220,678 | +0.09(+0.32%) |
Nov 10, 2014 | 27.43 | 28.00 | 27.43 | 27.95 | 159,006 | +0.62(+2.27%) |
Nov 07, 2014 | 27.61 | 27.65 | 27.21 | 27.33 | 144,988 | -0.21(-0.76%) |
Nov 06, 2014 | 26.79 | 27.85 | 26.79 | 27.54 | 240,556 | +0.83(+3.11%) |
Nov 05, 2014 | 27.04 | 27.04 | 26.49 | 26.71 | 159,289 | -0.20(-0.74%) |
Nov 04, 2014 | 26.20 | 27.10 | 26.20 | 26.91 | 312,366 | +0.69(+2.63%) |