Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.99 | 29.03 | 28.16 | 28.21 | 814,527 | -0.95(-3.26%) |
Jan 29, 2015 | 28.72 | 29.16 | 28.53 | 29.16 | 579,129 | +0.58(+2.02%) |
Jan 28, 2015 | 29.07 | 29.07 | 28.51 | 28.58 | 559,627 | -0.24(-0.84%) |
Jan 27, 2015 | 28.48 | 28.96 | 28.46 | 28.82 | 518,192 | +0.00(+0.00%) |
Jan 26, 2015 | 29.17 | 29.19 | 28.67 | 28.82 | 729,637 | -0.25(-0.87%) |
Jan 23, 2015 | 29.01 | 29.38 | 28.86 | 29.08 | 742,269 | +0.09(+0.32%) |
Jan 22, 2015 | 29.01 | 29.15 | 28.71 | 28.98 | 891,421 | +0.15(+0.52%) |
Jan 21, 2015 | 29.12 | 29.12 | 28.59 | 28.83 | 670,827 | -0.40(-1.37%) |
Jan 20, 2015 | 29.82 | 29.96 | 28.82 | 29.23 | 883,692 | -0.50(-1.69%) |
Jan 16, 2015 | 29.25 | 29.82 | 29.13 | 29.74 | 576,730 | +0.43(+1.46%) |
Jan 15, 2015 | 29.65 | 29.77 | 28.68 | 29.31 | 1,054,223 | -0.32(-1.07%) |
Jan 14, 2015 | 29.52 | 29.76 | 28.22 | 29.63 | 1,551,848 | -0.07(-0.25%) |
Jan 13, 2015 | 29.11 | 29.88 | 28.86 | 29.70 | 2,156,440 | +1.10(+3.85%) |
Jan 12, 2015 | 28.57 | 29.05 | 28.40 | 28.60 | 1,371,250 | +0.18(+0.62%) |
Jan 09, 2015 | 28.75 | 28.81 | 27.73 | 28.42 | 1,489,465 | -0.24(-0.85%) |
Jan 08, 2015 | 27.88 | 29.02 | 27.84 | 28.67 | 2,014,250 | +0.97(+3.50%) |
Jan 07, 2015 | 27.68 | 29.44 | 27.21 | 27.70 | 5,585,817 | +2.45(+9.71%) |
Jan 06, 2015 | 25.41 | 25.77 | 24.84 | 25.25 | 2,002,237 | +0.05(+0.18%) |
Jan 05, 2015 | 25.95 | 26.09 | 25.13 | 25.20 | 1,762,743 | -0.48(-1.85%) |
Jan 02, 2015 | 25.52 | 25.93 | 25.40 | 25.67 | 637,870 | +0.30(+1.18%) |
Dec 31, 2014 | 25.53 | 25.38 | 25.38 | 25.38 | 522,257 | -0.03(-0.11%) |
Dec 30, 2014 | 25.45 | 25.82 | 25.25 | 25.40 | 474,626 | -0.18(-0.69%) |
Dec 29, 2014 | 24.99 | 25.77 | 24.84 | 25.58 | 830,419 | +0.53(+2.12%) |
Dec 26, 2014 | 25.06 | 25.27 | 24.88 | 25.05 | 432,771 | +0.06(+0.22%) |
Dec 24, 2014 | 25.33 | 24.99 | 24.99 | 24.99 | 329,214 | -0.24(-0.96%) |
Dec 23, 2014 | 25.00 | 25.34 | 24.84 | 25.24 | 444,369 | +0.29(+1.16%) |
Dec 22, 2014 | 24.35 | 25.07 | 24.15 | 24.95 | 953,061 | +0.67(+2.76%) |
Dec 19, 2014 | 24.84 | 25.04 | 24.18 | 24.28 | 1,267,514 | -0.52(-2.10%) |
Dec 18, 2014 | 24.90 | 25.15 | 24.43 | 24.80 | 1,085,633 | +0.29(+1.18%) |
Dec 17, 2014 | 24.63 | 24.68 | 24.23 | 24.51 | 1,018,812 | -0.13(-0.53%) |
Dec 16, 2014 | 25.33 | 25.34 | 24.39 | 24.64 | 587,857 | -0.69(-2.72%) |
Dec 15, 2014 | 25.43 | 25.58 | 24.88 | 25.33 | 770,860 | -0.03(-0.11%) |
Dec 12, 2014 | 24.86 | 25.57 | 24.52 | 25.36 | 607,767 | +0.31(+1.25%) |
Dec 11, 2014 | 24.62 | 25.64 | 24.38 | 25.05 | 865,043 | +0.49(+1.99%) |
Dec 10, 2014 | 25.18 | 25.32 | 24.51 | 24.56 | 657,568 | -0.69(-2.73%) |
Dec 09, 2014 | 25.00 | 25.45 | 24.59 | 25.25 | 565,018 | -0.11(-0.44%) |
Dec 08, 2014 | 25.73 | 25.90 | 25.02 | 25.36 | 630,352 | -0.48(-1.84%) |
Dec 05, 2014 | 25.39 | 25.91 | 25.20 | 25.83 | 735,129 | +0.46(+1.80%) |
Dec 04, 2014 | 25.53 | 25.53 | 24.98 | 25.38 | 648,007 | +0.02(+0.07%) |
Dec 03, 2014 | 25.93 | 26.07 | 25.27 | 25.36 | 533,868 | -0.40(-1.56%) |
Dec 02, 2014 | 25.52 | 26.07 | 25.43 | 25.76 | 1,547,386 | +0.23(+0.91%) |
Dec 01, 2014 | 25.40 | 25.69 | 25.17 | 25.53 | 1,028,855 | +0.19(+0.74%) |
Nov 28, 2014 | 25.14 | 25.98 | 25.12 | 25.34 | 423,719 | +0.44(+1.76%) |
Nov 26, 2014 | 24.66 | 24.90 | 24.90 | 24.90 | 1,370,080 | +0.22(+0.91%) |
Nov 25, 2014 | 24.54 | 25.15 | 24.50 | 24.68 | 760,366 | +0.09(+0.38%) |
Nov 24, 2014 | 23.63 | 24.69 | 23.49 | 24.58 | 1,094,783 | +1.01(+4.27%) |
Nov 21, 2014 | 23.89 | 23.91 | 23.53 | 23.58 | 685,239 | -0.07(-0.31%) |
Nov 20, 2014 | 23.44 | 23.92 | 23.34 | 23.65 | 668,408 | +0.20(+0.83%) |
Nov 19, 2014 | 23.38 | 23.55 | 23.21 | 23.46 | 517,454 | +0.00(+0.00%) |
Nov 18, 2014 | 23.17 | 23.64 | 23.16 | 23.46 | 706,058 | +0.34(+1.49%) |
Nov 17, 2014 | 23.36 | 23.61 | 23.11 | 23.11 | 513,805 | -0.27(-1.16%) |
Nov 14, 2014 | 23.70 | 23.93 | 23.37 | 23.38 | 544,173 | -0.31(-1.30%) |
Nov 13, 2014 | 23.47 | 23.79 | 23.28 | 23.69 | 789,524 | +0.26(+1.11%) |
Nov 12, 2014 | 23.36 | 23.62 | 23.26 | 23.43 | 562,505 | +0.07(+0.28%) |
Nov 11, 2014 | 23.47 | 23.60 | 23.17 | 23.36 | 479,810 | -0.11(-0.48%) |
Nov 10, 2014 | 23.30 | 23.65 | 23.19 | 23.48 | 510,344 | +0.20(+0.84%) |
Nov 07, 2014 | 23.25 | 23.51 | 23.03 | 23.28 | 652,209 | -0.06(-0.24%) |
Nov 06, 2014 | 23.34 | 23.56 | 23.17 | 23.34 | 949,726 | -0.06(-0.24%) |
Nov 05, 2014 | 23.84 | 24.09 | 23.22 | 23.39 | 1,051,919 | -0.33(-1.41%) |
Nov 04, 2014 | 23.33 | 24.07 | 23.17 | 23.73 | 964,967 | +0.35(+1.51%) |