Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 31.00 | 31.57 | 30.40 | 30.50 | 62,373 | -0.77(-2.46%) |
Jan 29, 2015 | 30.78 | 31.36 | 30.43 | 31.27 | 51,086 | +0.66(+2.16%) |
Jan 28, 2015 | 31.61 | 31.61 | 30.46 | 30.61 | 67,510 | -0.88(-2.79%) |
Jan 27, 2015 | 31.10 | 31.94 | 31.05 | 31.49 | 109,742 | -0.06(-0.19%) |
Jan 26, 2015 | 31.59 | 31.63 | 31.01 | 31.55 | 76,573 | +0.04(+0.13%) |
Jan 23, 2015 | 31.14 | 31.75 | 30.75 | 31.51 | 77,715 | +0.45(+1.45%) |
Jan 22, 2015 | 30.47 | 31.33 | 30.05 | 31.06 | 106,585 | +0.76(+2.51%) |
Jan 21, 2015 | 30.10 | 30.47 | 29.94 | 30.30 | 58,139 | +0.04(+0.13%) |
Jan 20, 2015 | 29.48 | 30.36 | 29.20 | 30.26 | 95,796 | +0.73(+2.47%) |
Jan 16, 2015 | 29.00 | 29.57 | 28.61 | 29.53 | 129,974 | +0.53(+1.83%) |
Jan 15, 2015 | 29.50 | 29.50 | 28.90 | 29.00 | 84,545 | -0.39(-1.33%) |
Jan 14, 2015 | 28.69 | 29.52 | 28.69 | 29.39 | 68,361 | +0.45(+1.55%) |
Jan 13, 2015 | 28.49 | 29.03 | 28.20 | 28.94 | 129,457 | +0.63(+2.23%) |
Jan 12, 2015 | 28.36 | 28.87 | 28.14 | 28.31 | 60,308 | -0.20(-0.70%) |
Jan 09, 2015 | 29.14 | 29.14 | 28.44 | 28.51 | 36,152 | -0.69(-2.36%) |
Jan 08, 2015 | 29.38 | 29.58 | 29.07 | 29.20 | 37,449 | +0.04(+0.14%) |
Jan 07, 2015 | 29.25 | 29.41 | 28.70 | 29.16 | 68,824 | +0.15(+0.52%) |
Jan 06, 2015 | 29.56 | 29.56 | 28.59 | 29.01 | 109,746 | -0.43(-1.46%) |
Jan 05, 2015 | 29.53 | 29.85 | 29.20 | 29.44 | 108,169 | -0.29(-0.98%) |
Jan 02, 2015 | 30.25 | 30.50 | 29.16 | 29.73 | 86,524 | -0.33(-1.10%) |
Dec 31, 2014 | 30.77 | 30.06 | 30.06 | 30.06 | 65,400 | -0.58(-1.89%) |
Dec 30, 2014 | 30.37 | 30.86 | 30.23 | 30.64 | 90,817 | +0.12(+0.39%) |
Dec 29, 2014 | 30.79 | 30.89 | 30.35 | 30.52 | 36,339 | -0.26(-0.84%) |
Dec 26, 2014 | 30.93 | 30.93 | 30.55 | 30.78 | 34,717 | -0.03(-0.10%) |
Dec 24, 2014 | 30.52 | 30.81 | 30.81 | 30.81 | 23,400 | +0.36(+1.18%) |
Dec 23, 2014 | 30.96 | 30.96 | 30.26 | 30.45 | 60,151 | -0.33(-1.07%) |
Dec 22, 2014 | 30.87 | 31.11 | 30.16 | 30.78 | 66,171 | -0.15(-0.48%) |
Dec 19, 2014 | 30.39 | 31.09 | 30.17 | 30.93 | 133,119 | +0.40(+1.31%) |
Dec 18, 2014 | 30.39 | 30.56 | 29.95 | 30.53 | 134,470 | +0.46(+1.53%) |
Dec 17, 2014 | 29.43 | 30.22 | 29.32 | 30.07 | 192,684 | +0.76(+2.59%) |
Dec 16, 2014 | 30.16 | 30.55 | 29.26 | 29.31 | 149,752 | -0.97(-3.20%) |
Dec 15, 2014 | 30.73 | 31.31 | 30.25 | 30.28 | 136,128 | -0.37(-1.21%) |
Dec 12, 2014 | 30.53 | 30.86 | 30.20 | 30.65 | 120,920 | -0.24(-0.78%) |
Dec 11, 2014 | 30.44 | 31.41 | 30.44 | 30.89 | 141,119 | +0.65(+2.15%) |
Dec 10, 2014 | 30.36 | 30.69 | 29.91 | 30.24 | 108,110 | -0.30(-0.98%) |
Dec 09, 2014 | 29.18 | 30.57 | 29.16 | 30.54 | 130,328 | +1.06(+3.60%) |
Dec 08, 2014 | 29.66 | 29.95 | 29.40 | 29.48 | 90,353 | -0.14(-0.47%) |
Dec 05, 2014 | 28.63 | 29.70 | 28.61 | 29.62 | 125,318 | +1.01(+3.53%) |
Dec 04, 2014 | 28.48 | 28.95 | 28.36 | 28.61 | 237,308 | +0.04(+0.14%) |
Dec 03, 2014 | 27.93 | 28.66 | 27.93 | 28.57 | 174,227 | +0.32(+1.13%) |
Dec 02, 2014 | 28.14 | 28.35 | 28.11 | 28.25 | 124,823 | +0.10(+0.36%) |
Dec 01, 2014 | 27.92 | 28.40 | 27.92 | 28.15 | 224,958 | +0.23(+0.82%) |
Nov 28, 2014 | 28.21 | 28.30 | 27.85 | 27.92 | 41,446 | -0.32(-1.13%) |
Nov 26, 2014 | 28.22 | 28.24 | 28.24 | 28.24 | 92,000 | +0.06(+0.21%) |
Nov 25, 2014 | 28.34 | 28.34 | 28.08 | 28.18 | 111,983 | -0.12(-0.42%) |
Nov 24, 2014 | 28.21 | 28.38 | 28.18 | 28.30 | 140,074 | +0.15(+0.53%) |
Nov 21, 2014 | 28.45 | 28.50 | 27.93 | 28.15 | 258,271 | -0.18(-0.64%) |
Nov 20, 2014 | 28.11 | 28.38 | 27.86 | 28.33 | 132,699 | +0.16(+0.57%) |
Nov 19, 2014 | 28.09 | 28.42 | 27.89 | 28.17 | 232,899 | -0.02(-0.07%) |
Nov 18, 2014 | 28.48 | 28.48 | 28.07 | 28.19 | 165,486 | -0.26(-0.91%) |
Nov 17, 2014 | 28.47 | 28.67 | 28.36 | 28.45 | 107,618 | -0.09(-0.32%) |
Nov 14, 2014 | 28.48 | 28.76 | 28.29 | 28.54 | 91,600 | +0.02(+0.07%) |
Nov 13, 2014 | 28.98 | 29.05 | 28.34 | 28.52 | 58,425 | -0.33(-1.14%) |
Nov 12, 2014 | 28.76 | 29.08 | 28.51 | 28.85 | 73,666 | -0.09(-0.31%) |
Nov 11, 2014 | 28.88 | 29.06 | 28.34 | 28.94 | 114,517 | -0.04(-0.14%) |
Nov 10, 2014 | 28.83 | 29.26 | 28.75 | 28.98 | 91,767 | -0.03(-0.10%) |
Nov 07, 2014 | 28.96 | 29.27 | 28.69 | 29.01 | 125,868 | +0.01(+0.03%) |
Nov 06, 2014 | 29.19 | 29.31 | 28.94 | 29.00 | 90,578 | -0.20(-0.68%) |
Nov 05, 2014 | 29.20 | 29.21 | 28.85 | 29.20 | 123,721 | +0.18(+0.62%) |
Nov 04, 2014 | 28.95 | 29.30 | 28.77 | 29.02 | 85,335 | -0.05(-0.17%) |