Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.75 | 29.14 | 28.49 | 28.55 | 497,105 | -0.58(-1.98%) |
Jan 29, 2015 | 28.60 | 29.13 | 28.44 | 29.12 | 511,207 | +0.54(+1.89%) |
Jan 28, 2015 | 29.66 | 29.66 | 28.49 | 28.58 | 392,088 | -0.85(-2.88%) |
Jan 27, 2015 | 29.29 | 29.66 | 29.12 | 29.43 | 322,123 | -0.35(-1.18%) |
Jan 26, 2015 | 29.43 | 29.84 | 29.13 | 29.78 | 546,021 | +0.25(+0.84%) |
Jan 23, 2015 | 29.63 | 29.78 | 29.15 | 29.53 | 1,038,331 | -0.25(-0.83%) |
Jan 22, 2015 | 29.10 | 29.81 | 28.70 | 29.78 | 842,276 | +0.97(+3.36%) |
Jan 21, 2015 | 28.44 | 29.15 | 28.41 | 28.81 | 505,789 | +0.16(+0.55%) |
Jan 20, 2015 | 28.58 | 28.86 | 28.25 | 28.66 | 703,313 | +0.04(+0.13%) |
Jan 16, 2015 | 28.12 | 28.66 | 27.83 | 28.62 | 633,835 | +0.32(+1.13%) |
Jan 15, 2015 | 28.49 | 28.75 | 28.14 | 28.30 | 1,205,192 | -0.28(-1.00%) |
Jan 14, 2015 | 28.77 | 28.89 | 28.01 | 28.58 | 1,235,317 | -0.48(-1.67%) |
Jan 13, 2015 | 29.99 | 30.45 | 29.07 | 29.07 | 13,114,803 | -0.39(-1.34%) |
Jan 12, 2015 | 29.72 | 29.72 | 29.03 | 29.46 | 761,470 | -0.10(-0.33%) |
Jan 09, 2015 | 30.54 | 30.79 | 29.52 | 29.56 | 1,660,612 | -0.42(-1.41%) |
Jan 08, 2015 | 29.65 | 30.20 | 29.46 | 29.98 | 594,366 | +0.61(+2.06%) |
Jan 07, 2015 | 29.33 | 29.38 | 28.97 | 29.38 | 625,848 | +0.33(+1.15%) |
Jan 06, 2015 | 29.99 | 30.07 | 29.00 | 29.04 | 568,434 | -0.93(-3.09%) |
Jan 05, 2015 | 30.49 | 30.55 | 29.71 | 29.97 | 418,372 | -0.67(-2.19%) |
Jan 02, 2015 | 31.13 | 31.27 | 30.22 | 30.64 | 344,130 | -0.25(-0.80%) |
Dec 31, 2014 | 31.16 | 30.89 | 30.89 | 30.89 | 346,511 | -0.19(-0.60%) |
Dec 30, 2014 | 31.04 | 31.31 | 30.77 | 31.08 | 211,856 | +0.03(+0.10%) |
Dec 29, 2014 | 31.01 | 31.38 | 30.92 | 31.05 | 489,470 | -0.06(-0.19%) |
Dec 26, 2014 | 31.55 | 31.55 | 31.04 | 31.11 | 424,931 | -0.26(-0.83%) |
Dec 24, 2014 | 31.41 | 31.37 | 31.37 | 31.37 | 168,135 | -0.02(-0.08%) |
Dec 23, 2014 | 31.31 | 31.54 | 31.07 | 31.39 | 475,697 | +0.22(+0.70%) |
Dec 22, 2014 | 31.19 | 31.36 | 30.94 | 31.18 | 420,965 | -0.03(-0.10%) |
Dec 19, 2014 | 31.14 | 31.41 | 30.91 | 31.21 | 1,534,517 | +0.07(+0.21%) |
Dec 18, 2014 | 31.00 | 31.26 | 30.79 | 31.14 | 512,102 | +0.36(+1.18%) |
Dec 17, 2014 | 30.27 | 30.85 | 29.92 | 30.78 | 789,546 | +0.71(+2.38%) |
Dec 16, 2014 | 29.93 | 30.59 | 29.73 | 30.06 | 767,416 | +0.05(+0.16%) |
Dec 15, 2014 | 29.92 | 30.25 | 29.70 | 30.01 | 1,221,062 | +0.28(+0.96%) |
Dec 12, 2014 | 29.78 | 30.16 | 29.47 | 29.73 | 742,797 | -0.54(-1.80%) |
Dec 11, 2014 | 30.19 | 30.62 | 30.14 | 30.27 | 597,191 | +0.14(+0.46%) |
Dec 10, 2014 | 30.61 | 30.73 | 30.02 | 30.13 | 438,312 | -0.68(-2.22%) |
Dec 09, 2014 | 30.30 | 30.85 | 30.07 | 30.82 | 749,474 | +0.04(+0.12%) |
Dec 08, 2014 | 30.70 | 31.08 | 30.66 | 30.78 | 666,737 | -0.08(-0.27%) |
Dec 05, 2014 | 30.31 | 30.96 | 30.31 | 30.87 | 528,580 | +0.69(+2.29%) |
Dec 04, 2014 | 30.15 | 30.27 | 29.97 | 30.18 | 497,875 | -0.01(-0.04%) |
Dec 03, 2014 | 29.96 | 30.30 | 29.75 | 30.19 | 576,634 | +0.22(+0.75%) |
Dec 02, 2014 | 29.53 | 30.01 | 29.46 | 29.96 | 826,529 | +0.48(+1.62%) |
Dec 01, 2014 | 29.27 | 29.57 | 29.13 | 29.49 | 883,429 | +0.10(+0.35%) |
Nov 28, 2014 | 29.47 | 29.59 | 29.35 | 29.38 | 343,416 | +0.02(+0.08%) |
Nov 26, 2014 | 29.16 | 29.36 | 29.36 | 29.36 | 749,674 | +0.31(+1.06%) |
Nov 25, 2014 | 28.81 | 29.14 | 28.66 | 29.05 | 930,841 | +0.49(+1.72%) |
Nov 24, 2014 | 28.31 | 28.57 | 28.31 | 28.56 | 509,567 | +0.38(+1.35%) |
Nov 21, 2014 | 28.73 | 28.73 | 28.11 | 28.18 | 709,823 | -0.10(-0.34%) |
Nov 20, 2014 | 27.74 | 28.28 | 27.40 | 28.28 | 592,500 | +0.31(+1.13%) |
Nov 19, 2014 | 28.27 | 28.27 | 27.63 | 27.96 | 389,835 | -0.30(-1.07%) |
Nov 18, 2014 | 28.28 | 28.57 | 28.11 | 28.26 | 526,501 | -0.04(-0.13%) |
Nov 17, 2014 | 28.84 | 28.84 | 28.27 | 28.30 | 458,437 | -0.65(-2.24%) |
Nov 14, 2014 | 29.22 | 29.34 | 28.91 | 28.95 | 336,151 | -0.22(-0.75%) |
Nov 13, 2014 | 29.33 | 29.33 | 28.97 | 29.17 | 238,960 | -0.07(-0.23%) |
Nov 12, 2014 | 28.61 | 29.26 | 28.60 | 29.23 | 348,814 | +0.35(+1.22%) |
Nov 11, 2014 | 28.77 | 29.06 | 28.77 | 28.88 | 374,891 | +0.05(+0.19%) |
Nov 10, 2014 | 28.51 | 28.85 | 28.51 | 28.83 | 356,690 | +0.43(+1.51%) |
Nov 07, 2014 | 27.87 | 28.59 | 27.31 | 28.40 | 598,059 | -0.45(-1.55%) |
Nov 06, 2014 | 29.02 | 29.15 | 28.75 | 28.84 | 517,331 | -0.14(-0.48%) |
Nov 05, 2014 | 28.78 | 29.03 | 28.43 | 28.98 | 384,540 | +0.47(+1.66%) |
Nov 04, 2014 | 28.27 | 28.77 | 28.21 | 28.51 | 351,702 | +0.05(+0.17%) |