Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.85 | 29.18 | 28.60 | 28.76 | 497,183 | -0.35(-1.19%) |
Jan 29, 2015 | 28.62 | 29.10 | 28.47 | 29.10 | 542,912 | +0.48(+1.67%) |
Jan 28, 2015 | 29.10 | 29.11 | 28.54 | 28.62 | 482,443 | -0.35(-1.20%) |
Jan 27, 2015 | 28.72 | 29.07 | 28.37 | 28.97 | 451,871 | -0.13(-0.45%) |
Jan 26, 2015 | 28.61 | 29.10 | 28.31 | 29.10 | 615,433 | +0.50(+1.74%) |
Jan 23, 2015 | 28.12 | 28.64 | 27.97 | 28.61 | 644,507 | +0.49(+1.74%) |
Jan 22, 2015 | 27.14 | 28.27 | 26.93 | 28.12 | 967,772 | +0.86(+3.17%) |
Jan 21, 2015 | 25.85 | 27.51 | 25.64 | 27.25 | 1,583,833 | +0.85(+3.24%) |
Jan 20, 2015 | 26.29 | 26.53 | 25.91 | 26.40 | 1,898,713 | +0.03(+0.11%) |
Jan 16, 2015 | 25.11 | 26.52 | 24.00 | 26.37 | 6,943,880 | -0.17(-0.64%) |
Jan 15, 2015 | 27.18 | 27.24 | 26.53 | 26.54 | 426,128 | -0.68(-2.48%) |
Jan 14, 2015 | 26.94 | 27.47 | 26.70 | 27.22 | 885,255 | -0.01(-0.03%) |
Jan 13, 2015 | 27.24 | 27.63 | 26.78 | 27.23 | 894,041 | +0.22(+0.80%) |
Jan 12, 2015 | 27.35 | 27.56 | 26.64 | 27.01 | 427,817 | -0.22(-0.79%) |
Jan 09, 2015 | 27.84 | 27.86 | 27.14 | 27.23 | 395,748 | -0.58(-2.09%) |
Jan 08, 2015 | 27.32 | 27.87 | 27.08 | 27.81 | 470,320 | +0.75(+2.78%) |
Jan 07, 2015 | 27.23 | 27.24 | 26.67 | 27.06 | 392,724 | +0.11(+0.42%) |
Jan 06, 2015 | 27.47 | 27.47 | 26.69 | 26.94 | 518,197 | -0.17(-0.62%) |
Jan 05, 2015 | 27.37 | 27.46 | 26.95 | 27.11 | 564,857 | -0.14(-0.52%) |
Jan 02, 2015 | 27.54 | 27.68 | 26.80 | 27.25 | 590,819 | -0.12(-0.45%) |
Dec 31, 2014 | 27.70 | 27.38 | 27.38 | 27.38 | 313,585 | -0.15(-0.55%) |
Dec 30, 2014 | 27.56 | 27.71 | 27.33 | 27.53 | 239,189 | -0.04(-0.14%) |
Dec 29, 2014 | 27.65 | 27.83 | 27.54 | 27.56 | 364,803 | -0.01(-0.03%) |
Dec 26, 2014 | 27.94 | 27.95 | 27.50 | 27.57 | 214,939 | -0.19(-0.68%) |
Dec 24, 2014 | 27.79 | 27.76 | 27.76 | 27.76 | 189,386 | +0.03(+0.10%) |
Dec 23, 2014 | 27.82 | 27.94 | 27.63 | 27.73 | 374,795 | +0.14(+0.51%) |
Dec 22, 2014 | 27.50 | 27.69 | 27.30 | 27.59 | 587,153 | +0.33(+1.21%) |
Dec 19, 2014 | 26.41 | 27.43 | 26.34 | 27.26 | 1,162,268 | +0.83(+3.13%) |
Dec 18, 2014 | 26.56 | 26.73 | 26.25 | 26.44 | 474,159 | +0.20(+0.75%) |
Dec 17, 2014 | 25.70 | 26.31 | 25.52 | 26.24 | 360,872 | +0.64(+2.49%) |
Dec 16, 2014 | 25.64 | 25.89 | 25.36 | 25.60 | 430,186 | -0.31(-1.20%) |
Dec 15, 2014 | 25.73 | 26.02 | 25.68 | 25.91 | 342,679 | +0.29(+1.14%) |
Dec 12, 2014 | 26.47 | 26.61 | 25.59 | 25.62 | 482,167 | -1.04(-3.91%) |
Dec 11, 2014 | 26.73 | 26.92 | 26.55 | 26.66 | 304,409 | -0.03(-0.11%) |
Dec 10, 2014 | 26.53 | 26.84 | 26.47 | 26.69 | 693,596 | +0.09(+0.35%) |
Dec 09, 2014 | 26.32 | 26.62 | 25.98 | 26.60 | 368,841 | +0.23(+0.89%) |
Dec 08, 2014 | 26.29 | 26.47 | 26.19 | 26.36 | 412,667 | +0.15(+0.57%) |
Dec 05, 2014 | 26.00 | 26.27 | 25.97 | 26.21 | 346,204 | +0.37(+1.42%) |
Dec 04, 2014 | 25.86 | 26.05 | 25.76 | 25.85 | 398,625 | -0.01(-0.04%) |
Dec 03, 2014 | 25.75 | 25.87 | 25.62 | 25.86 | 238,395 | +0.15(+0.58%) |
Dec 02, 2014 | 25.58 | 25.78 | 25.44 | 25.70 | 448,007 | +0.19(+0.74%) |
Dec 01, 2014 | 25.55 | 25.81 | 25.25 | 25.52 | 559,825 | -0.13(-0.51%) |
Nov 28, 2014 | 25.69 | 25.84 | 25.58 | 25.65 | 197,377 | -0.02(-0.07%) |
Nov 26, 2014 | 25.79 | 25.67 | 25.67 | 25.67 | 363,329 | -0.19(-0.73%) |
Nov 25, 2014 | 25.71 | 25.89 | 25.64 | 25.86 | 455,809 | +0.22(+0.88%) |
Nov 24, 2014 | 25.26 | 25.67 | 25.21 | 25.63 | 328,296 | +0.40(+1.59%) |
Nov 21, 2014 | 25.48 | 25.53 | 25.09 | 25.23 | 416,301 | -0.03(-0.11%) |
Nov 20, 2014 | 24.78 | 25.29 | 24.78 | 25.26 | 347,299 | +0.04(+0.15%) |
Nov 19, 2014 | 25.57 | 25.67 | 25.07 | 25.22 | 330,156 | -0.36(-1.43%) |
Nov 18, 2014 | 25.68 | 25.93 | 25.56 | 25.58 | 324,213 | +0.03(+0.11%) |
Nov 17, 2014 | 25.66 | 25.89 | 25.44 | 25.56 | 548,155 | +0.17(+0.66%) |
Nov 14, 2014 | 25.15 | 25.46 | 25.03 | 25.39 | 384,223 | +0.21(+0.82%) |
Nov 13, 2014 | 25.30 | 25.31 | 24.99 | 25.18 | 307,131 | -0.06(-0.22%) |
Nov 12, 2014 | 25.14 | 25.29 | 25.08 | 25.24 | 223,520 | +0.05(+0.19%) |
Nov 11, 2014 | 25.25 | 25.31 | 25.08 | 25.19 | 207,647 | -0.02(-0.07%) |
Nov 10, 2014 | 25.18 | 25.41 | 25.13 | 25.21 | 298,658 | +0.06(+0.22%) |
Nov 07, 2014 | 25.91 | 25.97 | 25.00 | 25.15 | 330,308 | -0.12(-0.48%) |
Nov 06, 2014 | 24.62 | 25.33 | 24.50 | 25.28 | 1,546,762 | +0.73(+2.97%) |
Nov 05, 2014 | 24.81 | 25.02 | 24.47 | 24.55 | 566,993 | -0.09(-0.38%) |
Nov 04, 2014 | 24.54 | 24.70 | 24.33 | 24.64 | 791,119 | +0.09(+0.38%) |