Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 29.96 | 29.97 | 29.91 | 29.93 | 131,273 | -0.07(-0.23%) |
Jan 29, 2015 | 29.97 | 30.00 | 29.92 | 30.00 | 46,757 | +0.07(+0.25%) |
Jan 28, 2015 | 29.96 | 29.99 | 29.90 | 29.92 | 681,277 | +0.01(+0.02%) |
Jan 27, 2015 | 29.77 | 29.93 | 29.77 | 29.92 | 232,278 | -0.05(-0.16%) |
Jan 26, 2015 | 29.86 | 29.97 | 29.84 | 29.97 | 291,614 | +0.09(+0.29%) |
Jan 23, 2015 | 29.89 | 29.90 | 29.77 | 29.88 | 19,666 | -0.01(-0.04%) |
Jan 22, 2015 | 29.78 | 29.89 | 29.77 | 29.89 | 9,301 | +0.05(+0.16%) |
Jan 21, 2015 | 29.76 | 29.84 | 29.76 | 29.84 | 37,882 | +0.07(+0.23%) |
Jan 20, 2015 | 29.71 | 29.91 | 29.71 | 29.78 | 25,007 | -0.04(-0.13%) |
Jan 16, 2015 | 29.83 | 29.83 | 29.70 | 29.81 | 47,500 | +0.06(+0.19%) |
Jan 15, 2015 | 29.88 | 29.97 | 29.76 | 29.76 | 28,802 | -0.05(-0.16%) |
Jan 14, 2015 | 29.83 | 29.83 | 29.77 | 29.81 | 61,234 | -0.04(-0.14%) |
Jan 13, 2015 | 29.87 | 29.87 | 29.76 | 29.85 | 69,457 | +0.01(+0.02%) |
Jan 12, 2015 | 29.82 | 29.86 | 29.75 | 29.84 | 6,191 | +0.00(+0.00%) |
Jan 09, 2015 | 29.80 | 29.84 | 29.76 | 29.84 | 81,429 | +0.09(+0.31%) |
Jan 08, 2015 | 29.82 | 29.85 | 29.74 | 29.75 | 31,518 | +0.00(+0.00%) |
Jan 07, 2015 | 29.65 | 29.80 | 29.64 | 29.75 | 167,884 | +0.20(+0.66%) |
Jan 06, 2015 | 29.52 | 29.62 | 29.47 | 29.56 | 135,762 | -0.01(-0.03%) |
Jan 05, 2015 | 29.69 | 29.74 | 29.54 | 29.56 | 8,418 | -0.10(-0.32%) |
Jan 02, 2015 | 29.89 | 29.89 | 29.66 | 29.66 | 57,643 | -0.20(-0.68%) |
Dec 31, 2014 | 29.88 | 29.86 | 29.86 | 29.86 | 59,689 | -0.02(-0.08%) |
Dec 30, 2014 | 29.86 | 29.89 | 29.82 | 29.89 | 21,214 | +0.03(+0.09%) |
Dec 29, 2014 | 29.83 | 29.89 | 29.83 | 29.86 | 41,313 | +0.03(+0.11%) |
Dec 26, 2014 | 29.85 | 29.88 | 29.81 | 29.83 | 47,835 | -0.01(-0.02%) |
Dec 24, 2014 | 29.84 | 29.83 | 29.83 | 29.83 | 14,149 | -0.10(-0.33%) |
Dec 23, 2014 | 29.86 | 29.94 | 29.86 | 29.93 | 241,740 | +0.08(+0.27%) |
Dec 22, 2014 | 29.84 | 29.85 | 29.74 | 29.85 | 45,980 | +0.01(+0.04%) |
Dec 19, 2014 | 29.80 | 29.85 | 29.70 | 29.84 | 50,909 | +0.22(+0.75%) |
Dec 18, 2014 | 29.57 | 29.68 | 29.53 | 29.62 | 72,856 | +0.20(+0.69%) |
Dec 17, 2014 | 29.19 | 29.42 | 29.10 | 29.41 | 13,733 | +0.37(+1.27%) |
Dec 16, 2014 | 28.95 | 29.31 | 28.92 | 29.05 | 139,418 | -0.08(-0.27%) |
Dec 15, 2014 | 29.23 | 29.23 | 29.08 | 29.13 | 44,147 | -0.03(-0.11%) |
Dec 12, 2014 | 29.50 | 29.50 | 29.06 | 29.16 | 157,702 | -0.31(-1.06%) |
Dec 11, 2014 | 29.65 | 29.65 | 29.45 | 29.47 | 79,999 | -0.07(-0.25%) |
Dec 10, 2014 | 29.78 | 29.95 | 29.51 | 29.54 | 47,590 | -0.34(-1.13%) |
Dec 09, 2014 | 29.93 | 30.03 | 29.81 | 29.88 | 113,319 | +0.00(+0.01%) |
Dec 08, 2014 | 29.97 | 29.97 | 29.58 | 29.88 | 47,679 | -0.13(-0.42%) |
Dec 05, 2014 | 30.05 | 30.14 | 29.96 | 30.00 | 18,074 | -0.04(-0.15%) |
Dec 04, 2014 | 30.15 | 30.15 | 30.04 | 30.05 | 185,408 | -0.04(-0.15%) |
Dec 03, 2014 | 30.18 | 30.18 | 30.09 | 30.09 | 62,532 | -0.13(-0.42%) |
Dec 02, 2014 | 30.22 | 30.24 | 30.10 | 30.22 | 95,753 | -0.04(-0.13%) |
Dec 01, 2014 | 30.19 | 30.34 | 30.15 | 30.26 | 211,340 | -0.05(-0.18%) |
Nov 28, 2014 | 30.36 | 30.37 | 30.30 | 30.31 | 44,308 | -0.11(-0.36%) |
Nov 26, 2014 | 30.40 | 30.42 | 30.42 | 30.42 | 66,194 | +0.01(+0.04%) |
Nov 25, 2014 | 30.37 | 30.42 | 30.33 | 30.41 | 38,954 | +0.03(+0.10%) |
Nov 24, 2014 | 30.36 | 30.39 | 30.33 | 30.38 | 27,455 | -0.01(-0.04%) |
Nov 21, 2014 | 30.34 | 30.39 | 30.34 | 30.39 | 44,443 | +0.06(+0.20%) |
Nov 20, 2014 | 30.31 | 30.37 | 30.27 | 30.33 | 33,526 | +0.01(+0.04%) |
Nov 19, 2014 | 30.39 | 30.39 | 30.28 | 30.32 | 46,609 | -0.06(-0.20%) |
Nov 18, 2014 | 30.40 | 30.44 | 30.37 | 30.38 | 26,190 | -0.06(-0.19%) |
Nov 17, 2014 | 30.42 | 30.52 | 30.32 | 30.44 | 105,857 | -0.03(-0.09%) |
Nov 14, 2014 | 30.50 | 30.50 | 30.39 | 30.47 | 9,345 | -0.03(-0.10%) |
Nov 13, 2014 | 30.53 | 30.54 | 30.45 | 30.50 | 95,188 | -0.03(-0.10%) |
Nov 12, 2014 | 30.54 | 30.56 | 30.46 | 30.53 | 17,317 | +0.00(+0.00%) |
Nov 11, 2014 | 30.53 | 30.53 | 30.49 | 30.53 | 19,155 | -0.01(-0.02%) |
Nov 10, 2014 | 30.59 | 30.59 | 30.47 | 30.53 | 25,976 | +0.02(+0.07%) |
Nov 07, 2014 | 30.47 | 30.53 | 30.44 | 30.51 | 46,822 | +0.04(+0.13%) |
Nov 06, 2014 | 30.47 | 30.47 | 30.44 | 30.47 | 419,029 | +0.01(+0.04%) |
Nov 05, 2014 | 30.45 | 30.47 | 30.44 | 30.46 | 11,664 | +0.03(+0.10%) |
Nov 04, 2014 | 30.45 | 30.45 | 30.40 | 30.43 | 40,876 | +0.01(+0.02%) |