Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 27.69 | 27.69 | 27.40 | 27.41 | 75,713 | -0.46(-1.64%) |
Jan 29, 2015 | 27.62 | 27.86 | 27.33 | 27.86 | 299,271 | +0.35(+1.26%) |
Jan 28, 2015 | 28.24 | 28.24 | 27.39 | 27.52 | 759,537 | -0.66(-2.35%) |
Jan 27, 2015 | 28.48 | 28.48 | 28.15 | 28.18 | 24,272 | -0.33(-1.17%) |
Jan 26, 2015 | 28.45 | 28.61 | 28.20 | 28.51 | 10,079 | +0.14(+0.48%) |
Jan 23, 2015 | 28.82 | 28.82 | 28.33 | 28.38 | 29,247 | -0.30(-1.05%) |
Jan 22, 2015 | 27.80 | 28.74 | 27.70 | 28.68 | 44,546 | +1.01(+3.65%) |
Jan 21, 2015 | 27.70 | 27.96 | 27.55 | 27.67 | 37,602 | -0.08(-0.30%) |
Jan 20, 2015 | 28.03 | 28.03 | 27.55 | 27.75 | 27,530 | -0.26(-0.92%) |
Jan 16, 2015 | 27.43 | 28.01 | 27.15 | 28.01 | 15,551 | +0.51(+1.86%) |
Jan 15, 2015 | 27.91 | 28.04 | 27.38 | 27.49 | 16,766 | -0.40(-1.44%) |
Jan 14, 2015 | 27.62 | 27.93 | 27.33 | 27.90 | 25,346 | -0.18(-0.66%) |
Jan 13, 2015 | 28.36 | 28.70 | 27.90 | 28.08 | 16,635 | -0.17(-0.61%) |
Jan 12, 2015 | 28.50 | 28.80 | 28.16 | 28.25 | 14,778 | -0.26(-0.91%) |
Jan 09, 2015 | 29.13 | 29.13 | 28.51 | 28.51 | 18,575 | -0.69(-2.35%) |
Jan 08, 2015 | 28.88 | 29.25 | 28.88 | 29.20 | 15,969 | +0.47(+1.64%) |
Jan 07, 2015 | 28.82 | 28.82 | 28.48 | 28.72 | 69,178 | +0.07(+0.23%) |
Jan 06, 2015 | 29.42 | 29.42 | 28.46 | 28.66 | 59,558 | -0.64(-2.18%) |
Jan 05, 2015 | 29.71 | 29.71 | 29.26 | 29.30 | 11,831 | -0.68(-2.28%) |
Jan 02, 2015 | 30.30 | 30.30 | 29.63 | 29.98 | 22,066 | -0.41(-1.33%) |
Dec 31, 2014 | 30.69 | 30.39 | 30.39 | 30.39 | 11,731 | -0.20(-0.65%) |
Dec 30, 2014 | 30.42 | 30.69 | 30.42 | 30.59 | 9,510 | -0.01(-0.03%) |
Dec 29, 2014 | 30.37 | 30.71 | 30.37 | 30.59 | 7,326 | +0.20(+0.66%) |
Dec 26, 2014 | 30.22 | 30.40 | 30.22 | 30.40 | 2,738 | +0.17(+0.58%) |
Dec 24, 2014 | 30.26 | 30.22 | 30.22 | 30.22 | 8,465 | -0.02(-0.08%) |
Dec 23, 2014 | 30.12 | 30.35 | 30.12 | 30.25 | 13,161 | +0.18(+0.60%) |
Dec 22, 2014 | 30.04 | 30.07 | 29.88 | 30.07 | 13,770 | +0.09(+0.30%) |
Dec 19, 2014 | 30.06 | 30.06 | 29.72 | 29.97 | 36,549 | +0.07(+0.22%) |
Dec 18, 2014 | 29.79 | 30.11 | 29.72 | 29.91 | 37,294 | +0.44(+1.48%) |
Dec 17, 2014 | 29.06 | 29.54 | 28.90 | 29.47 | 5,238 | +0.35(+1.22%) |
Dec 16, 2014 | 28.73 | 29.30 | 28.73 | 29.12 | 22,563 | +0.16(+0.57%) |
Dec 15, 2014 | 29.27 | 29.27 | 28.78 | 28.95 | 13,004 | -0.08(-0.27%) |
Dec 12, 2014 | 29.33 | 29.39 | 29.01 | 29.03 | 9,560 | -0.38(-1.31%) |
Dec 11, 2014 | 29.45 | 29.68 | 29.41 | 29.41 | 11,002 | -0.04(-0.15%) |
Dec 10, 2014 | 30.05 | 30.05 | 29.46 | 29.46 | 6,440 | -0.64(-2.13%) |
Dec 09, 2014 | 29.60 | 30.14 | 29.44 | 30.10 | 14,172 | +0.26(+0.86%) |
Dec 08, 2014 | 30.02 | 30.25 | 29.76 | 29.84 | 11,575 | -0.11(-0.35%) |
Dec 05, 2014 | 29.59 | 30.14 | 29.59 | 29.95 | 46,922 | +0.43(+1.45%) |
Dec 04, 2014 | 29.45 | 29.54 | 29.39 | 29.52 | 11,676 | -0.06(-0.20%) |
Dec 03, 2014 | 29.14 | 29.59 | 29.14 | 29.58 | 8,415 | +0.30(+1.01%) |
Dec 02, 2014 | 28.96 | 29.32 | 28.96 | 29.28 | 10,467 | +0.40(+1.37%) |
Dec 01, 2014 | 29.56 | 29.56 | 28.85 | 28.89 | 5,811 | -0.47(-1.60%) |
Nov 28, 2014 | 30.00 | 30.00 | 29.36 | 29.36 | 5,664 | -0.71(-2.36%) |
Nov 26, 2014 | 30.14 | 30.07 | 30.07 | 30.07 | 16,267 | +0.04(+0.14%) |
Nov 25, 2014 | 29.84 | 30.02 | 29.84 | 30.02 | 15,053 | +0.02(+0.08%) |
Nov 24, 2014 | 29.75 | 30.00 | 29.73 | 30.00 | 18,087 | +0.46(+1.56%) |
Nov 21, 2014 | 30.06 | 30.06 | 29.53 | 29.54 | 25,596 | -0.27(-0.91%) |
Nov 20, 2014 | 29.48 | 29.81 | 29.48 | 29.81 | 148,818 | +0.15(+0.50%) |
Nov 19, 2014 | 30.01 | 30.01 | 29.42 | 29.66 | 12,639 | -0.26(-0.85%) |
Nov 18, 2014 | 30.21 | 30.21 | 29.82 | 29.92 | 13,707 | -0.06(-0.19%) |
Nov 17, 2014 | 30.06 | 30.21 | 29.91 | 29.98 | 118,155 | -0.24(-0.79%) |
Nov 14, 2014 | 30.44 | 30.44 | 30.14 | 30.21 | 15,069 | -0.18(-0.60%) |
Nov 13, 2014 | 30.59 | 30.59 | 30.37 | 30.39 | 30,559 | -0.34(-1.10%) |
Nov 12, 2014 | 30.23 | 30.73 | 30.23 | 30.73 | 14,656 | +0.42(+1.39%) |
Nov 11, 2014 | 30.28 | 30.39 | 30.22 | 30.31 | 17,989 | -0.07(-0.24%) |
Nov 10, 2014 | 30.31 | 30.39 | 30.15 | 30.39 | 15,630 | +0.23(+0.77%) |
Nov 07, 2014 | 30.38 | 30.40 | 29.95 | 30.16 | 13,050 | -0.01(-0.03%) |
Nov 06, 2014 | 30.14 | 30.16 | 29.92 | 30.16 | 25,561 | +0.16(+0.52%) |
Nov 05, 2014 | 30.10 | 30.10 | 29.79 | 30.01 | 77,910 | +0.27(+0.91%) |
Nov 04, 2014 | 29.89 | 29.89 | 29.60 | 29.74 | 15,192 | -0.13(-0.44%) |