Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 29.04 | 29.32 | 28.89 | 28.89 | 52,644 | -0.16(-0.56%) |
Jan 29, 2015 | 28.95 | 29.10 | 28.95 | 29.05 | 51,182 | +0.04(+0.12%) |
Jan 28, 2015 | 29.09 | 29.09 | 28.92 | 29.02 | 74,477 | +0.02(+0.08%) |
Jan 27, 2015 | 28.98 | 29.03 | 28.90 | 29.00 | 80,116 | -0.00(-0.02%) |
Jan 26, 2015 | 28.87 | 29.00 | 28.85 | 29.00 | 83,840 | +0.15(+0.51%) |
Jan 23, 2015 | 28.91 | 28.99 | 28.84 | 28.85 | 87,512 | -0.09(-0.32%) |
Jan 22, 2015 | 28.95 | 28.95 | 28.87 | 28.95 | 77,389 | +0.13(+0.45%) |
Jan 21, 2015 | 28.95 | 29.03 | 28.79 | 28.82 | 449,678 | -0.14(-0.49%) |
Jan 20, 2015 | 29.04 | 30.26 | 28.80 | 28.96 | 45,683 | -0.03(-0.10%) |
Jan 16, 2015 | 28.85 | 28.99 | 28.83 | 28.99 | 48,743 | +0.04(+0.14%) |
Jan 15, 2015 | 28.89 | 28.98 | 28.74 | 28.95 | 56,856 | +0.05(+0.16%) |
Jan 14, 2015 | 28.87 | 29.04 | 28.87 | 28.90 | 65,698 | -0.10(-0.34%) |
Jan 13, 2015 | 28.87 | 29.08 | 28.87 | 29.00 | 41,726 | +0.14(+0.48%) |
Jan 12, 2015 | 29.08 | 29.08 | 28.86 | 28.86 | 49,967 | -0.17(-0.58%) |
Jan 09, 2015 | 28.28 | 29.08 | 28.28 | 29.03 | 186,420 | +0.19(+0.66%) |
Jan 08, 2015 | 28.90 | 28.94 | 28.68 | 28.84 | 37,284 | +0.02(+0.07%) |
Jan 07, 2015 | 28.74 | 28.85 | 28.59 | 28.82 | 154,567 | +0.17(+0.61%) |
Jan 06, 2015 | 28.94 | 29.13 | 28.65 | 28.65 | 138,794 | -0.32(-1.10%) |
Jan 05, 2015 | 29.02 | 29.53 | 28.92 | 28.96 | 56,488 | -0.02(-0.06%) |
Jan 02, 2015 | 29.05 | 29.22 | 28.98 | 28.98 | 55,900 | +0.06(+0.19%) |
Dec 31, 2014 | 28.99 | 28.93 | 28.93 | 28.93 | 53,898 | -0.03(-0.11%) |
Dec 30, 2014 | 29.20 | 29.20 | 28.93 | 28.96 | 41,062 | -0.18(-0.62%) |
Dec 29, 2014 | 28.87 | 29.34 | 28.65 | 29.14 | 44,844 | +0.18(+0.63%) |
Dec 26, 2014 | 29.23 | 29.24 | 28.95 | 28.96 | 40,825 | +0.00(+0.01%) |
Dec 24, 2014 | 29.05 | 28.95 | 28.95 | 28.95 | 40,853 | -0.07(-0.25%) |
Dec 23, 2014 | 29.12 | 29.12 | 28.90 | 29.03 | 37,842 | +0.19(+0.65%) |
Dec 22, 2014 | 28.99 | 29.01 | 28.74 | 28.84 | 42,922 | +0.20(+0.69%) |
Dec 19, 2014 | 28.91 | 29.31 | 28.64 | 28.64 | 248,969 | -0.22(-0.77%) |
Dec 18, 2014 | 28.50 | 28.93 | 28.50 | 28.86 | 346,491 | +0.30(+1.06%) |
Dec 17, 2014 | 28.14 | 28.57 | 28.04 | 28.56 | 90,222 | +0.45(+1.58%) |
Dec 16, 2014 | 28.17 | 28.25 | 28.03 | 28.11 | 41,068 | -0.28(-0.98%) |
Dec 15, 2014 | 28.32 | 28.44 | 28.24 | 28.39 | 53,317 | -0.05(-0.16%) |
Dec 12, 2014 | 28.61 | 28.61 | 28.44 | 28.44 | 31,388 | -0.30(-1.04%) |
Dec 11, 2014 | 28.85 | 28.85 | 28.68 | 28.74 | 116,470 | +0.03(+0.12%) |
Dec 10, 2014 | 28.96 | 28.96 | 28.69 | 28.70 | 77,426 | -0.31(-1.08%) |
Dec 09, 2014 | 29.19 | 29.19 | 28.99 | 29.02 | 37,778 | -0.19(-0.63%) |
Dec 08, 2014 | 29.36 | 29.36 | 29.17 | 29.20 | 104,183 | -0.17(-0.57%) |
Dec 05, 2014 | 29.27 | 29.42 | 29.27 | 29.37 | 28,119 | +0.02(+0.06%) |
Dec 04, 2014 | 29.27 | 29.40 | 29.26 | 29.35 | 24,949 | +0.04(+0.14%) |
Dec 03, 2014 | 29.42 | 29.43 | 29.31 | 29.31 | 78,356 | -0.14(-0.49%) |
Dec 02, 2014 | 29.37 | 29.47 | 29.37 | 29.46 | 28,318 | +0.08(+0.26%) |
Dec 01, 2014 | 29.31 | 29.53 | 29.31 | 29.38 | 52,487 | -0.08(-0.27%) |
Nov 28, 2014 | 29.48 | 29.51 | 29.42 | 29.46 | 33,540 | -0.14(-0.47%) |
Nov 26, 2014 | 29.58 | 29.60 | 29.60 | 29.60 | 152,213 | +0.08(+0.28%) |
Nov 25, 2014 | 29.57 | 29.57 | 29.46 | 29.52 | 43,550 | -0.00(-0.00%) |
Nov 24, 2014 | 29.49 | 29.52 | 29.40 | 29.52 | 113,601 | +0.09(+0.29%) |
Nov 21, 2014 | 29.40 | 29.45 | 29.25 | 29.43 | 430,627 | +0.05(+0.18%) |
Nov 20, 2014 | 29.21 | 29.39 | 29.21 | 29.38 | 41,316 | +0.14(+0.47%) |
Nov 19, 2014 | 29.46 | 29.46 | 29.24 | 29.24 | 31,464 | -0.21(-0.70%) |
Nov 18, 2014 | 29.51 | 29.51 | 29.35 | 29.45 | 22,416 | -0.04(-0.14%) |
Nov 17, 2014 | 29.35 | 29.57 | 29.35 | 29.49 | 15,397 | +0.10(+0.33%) |
Nov 14, 2014 | 29.43 | 29.54 | 29.39 | 29.39 | 33,059 | -0.18(-0.62%) |
Nov 13, 2014 | 29.52 | 29.61 | 29.50 | 29.58 | 28,662 | +0.01(+0.03%) |
Nov 12, 2014 | 29.63 | 29.63 | 29.50 | 29.57 | 13,694 | +0.04(+0.13%) |
Nov 11, 2014 | 29.54 | 29.63 | 29.51 | 29.53 | 46,812 | -0.01(-0.02%) |
Nov 10, 2014 | 29.64 | 29.64 | 29.52 | 29.54 | 25,384 | -0.07(-0.24%) |
Nov 07, 2014 | 29.65 | 29.65 | 29.54 | 29.61 | 8,392 | -0.02(-0.07%) |
Nov 06, 2014 | 29.63 | 29.63 | 29.54 | 29.63 | 26,196 | +0.05(+0.16%) |
Nov 05, 2014 | 29.59 | 29.65 | 29.54 | 29.58 | 22,098 | -0.01(-0.03%) |
Nov 04, 2014 | 29.56 | 29.60 | 29.53 | 29.59 | 108,076 | +0.09(+0.31%) |