Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.60 | 28.70 | 28.34 | 28.34 | 54,298 | -0.44(-1.54%) |
Jan 29, 2015 | 28.63 | 28.82 | 28.43 | 28.78 | 180,901 | +0.18(+0.64%) |
Jan 28, 2015 | 29.14 | 29.17 | 28.56 | 28.60 | 80,438 | -0.38(-1.30%) |
Jan 27, 2015 | 29.00 | 29.10 | 28.83 | 28.97 | 55,019 | -0.34(-1.17%) |
Jan 26, 2015 | 29.19 | 29.32 | 29.02 | 29.32 | 73,618 | +0.16(+0.56%) |
Jan 23, 2015 | 29.38 | 29.38 | 29.15 | 29.15 | 55,132 | -0.24(-0.81%) |
Jan 22, 2015 | 29.20 | 29.41 | 29.01 | 29.39 | 112,677 | +0.44(+1.51%) |
Jan 21, 2015 | 28.81 | 29.02 | 28.81 | 28.95 | 60,231 | +0.05(+0.17%) |
Jan 20, 2015 | 28.97 | 28.98 | 28.65 | 28.91 | 64,288 | +0.10(+0.34%) |
Jan 16, 2015 | 28.51 | 28.82 | 28.51 | 28.81 | 35,374 | +0.35(+1.23%) |
Jan 15, 2015 | 28.74 | 28.74 | 28.45 | 28.46 | 46,367 | -0.19(-0.67%) |
Jan 14, 2015 | 28.53 | 28.72 | 28.35 | 28.65 | 98,775 | -0.18(-0.62%) |
Jan 13, 2015 | 29.12 | 29.28 | 28.64 | 28.83 | 76,561 | -0.07(-0.26%) |
Jan 12, 2015 | 29.08 | 29.08 | 28.79 | 28.90 | 65,695 | -0.20(-0.67%) |
Jan 09, 2015 | 29.34 | 29.34 | 29.00 | 29.10 | 51,990 | -0.24(-0.83%) |
Jan 08, 2015 | 29.06 | 29.35 | 29.06 | 29.34 | 66,772 | +0.49(+1.71%) |
Jan 07, 2015 | 28.72 | 28.87 | 28.62 | 28.85 | 238,458 | +0.32(+1.14%) |
Jan 06, 2015 | 28.72 | 28.85 | 28.37 | 28.52 | 137,042 | -0.21(-0.72%) |
Jan 05, 2015 | 29.02 | 29.02 | 28.64 | 28.73 | 89,803 | -0.47(-1.61%) |
Jan 02, 2015 | 29.30 | 29.34 | 29.03 | 29.20 | 60,453 | -0.02(-0.07%) |
Dec 31, 2014 | 29.53 | 29.22 | 29.22 | 29.22 | 59,097 | -0.30(-1.00%) |
Dec 30, 2014 | 29.53 | 29.60 | 29.48 | 29.52 | 83,668 | -0.17(-0.57%) |
Dec 29, 2014 | 29.59 | 29.70 | 29.59 | 29.68 | 36,712 | +0.06(+0.20%) |
Dec 26, 2014 | 29.62 | 29.68 | 29.61 | 29.62 | 32,370 | +0.10(+0.34%) |
Dec 24, 2014 | 29.57 | 29.52 | 29.52 | 29.52 | 223,855 | -0.02(-0.05%) |
Dec 23, 2014 | 29.51 | 29.60 | 29.44 | 29.54 | 182,118 | +0.15(+0.51%) |
Dec 22, 2014 | 29.30 | 29.41 | 29.26 | 29.39 | 181,578 | +0.19(+0.66%) |
Dec 19, 2014 | 29.26 | 29.36 | 29.16 | 29.20 | 169,920 | -0.01(-0.03%) |
Dec 18, 2014 | 28.84 | 29.21 | 28.75 | 29.21 | 194,149 | +0.75(+2.63%) |
Dec 17, 2014 | 27.99 | 28.56 | 27.99 | 28.46 | 75,362 | +0.43(+1.53%) |
Dec 16, 2014 | 28.03 | 28.51 | 27.94 | 28.03 | 36,976 | -0.11(-0.37%) |
Dec 15, 2014 | 28.48 | 28.54 | 28.09 | 28.13 | 115,500 | -0.20(-0.70%) |
Dec 12, 2014 | 28.61 | 28.72 | 28.33 | 28.33 | 40,412 | -0.39(-1.34%) |
Dec 11, 2014 | 28.86 | 29.08 | 28.72 | 28.72 | 17,655 | +0.02(+0.08%) |
Dec 10, 2014 | 29.05 | 29.05 | 28.64 | 28.70 | 32,185 | -0.41(-1.39%) |
Dec 09, 2014 | 28.86 | 29.10 | 28.78 | 29.10 | 49,433 | -0.02(-0.07%) |
Dec 08, 2014 | 29.27 | 29.34 | 29.05 | 29.12 | 70,196 | -0.12(-0.40%) |
Dec 05, 2014 | 29.36 | 29.37 | 29.24 | 29.24 | 136,286 | -0.04(-0.13%) |
Dec 04, 2014 | 29.32 | 29.36 | 29.18 | 29.28 | 157,760 | -0.11(-0.36%) |
Dec 03, 2014 | 29.28 | 29.39 | 29.27 | 29.38 | 60,978 | +0.11(+0.37%) |
Dec 02, 2014 | 29.06 | 29.31 | 29.06 | 29.27 | 44,516 | +0.19(+0.64%) |
Dec 01, 2014 | 29.19 | 29.19 | 29.06 | 29.09 | 144,108 | -0.13(-0.44%) |
Nov 28, 2014 | 29.28 | 29.38 | 29.21 | 29.21 | 28,985 | -0.08(-0.28%) |
Nov 26, 2014 | 29.26 | 29.30 | 29.30 | 29.30 | 196,058 | +0.09(+0.29%) |
Nov 25, 2014 | 29.27 | 29.27 | 29.16 | 29.21 | 23,860 | +0.01(+0.03%) |
Nov 24, 2014 | 29.23 | 29.25 | 29.16 | 29.20 | 42,606 | +0.04(+0.15%) |
Nov 21, 2014 | 29.39 | 29.39 | 29.08 | 29.16 | 34,112 | +0.12(+0.43%) |
Nov 20, 2014 | 28.91 | 29.04 | 28.91 | 29.04 | 32,776 | +0.09(+0.31%) |
Nov 19, 2014 | 29.04 | 29.04 | 28.83 | 28.95 | 84,093 | -0.11(-0.37%) |
Nov 18, 2014 | 28.95 | 29.09 | 28.95 | 29.05 | 70,658 | +0.12(+0.43%) |
Nov 17, 2014 | 28.84 | 28.95 | 28.77 | 28.93 | 37,050 | +0.08(+0.28%) |
Nov 14, 2014 | 28.86 | 28.89 | 28.79 | 28.85 | 32,951 | +0.02(+0.08%) |
Nov 13, 2014 | 28.85 | 28.95 | 28.75 | 28.83 | 37,654 | +0.06(+0.20%) |
Nov 12, 2014 | 28.76 | 28.84 | 28.73 | 28.77 | 45,257 | -0.04(-0.15%) |
Nov 11, 2014 | 28.86 | 28.87 | 28.77 | 28.81 | 142,551 | -0.01(-0.04%) |
Nov 10, 2014 | 28.71 | 28.84 | 28.71 | 28.82 | 32,707 | +0.08(+0.28%) |
Nov 07, 2014 | 28.65 | 28.76 | 28.65 | 28.74 | 65,643 | +0.07(+0.23%) |
Nov 06, 2014 | 28.67 | 28.69 | 28.53 | 28.67 | 50,009 | +0.02(+0.07%) |
Nov 05, 2014 | 28.65 | 28.76 | 28.51 | 28.65 | 165,477 | +0.22(+0.77%) |
Nov 04, 2014 | 28.48 | 28.53 | 28.33 | 28.44 | 63,799 | -0.04(-0.14%) |