Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.65 | 28.90 | 28.36 | 28.41 | 1,510,148 | -0.57(-1.96%) |
Jan 29, 2015 | 28.86 | 29.06 | 28.43 | 28.97 | 682,512 | +0.02(+0.07%) |
Jan 28, 2015 | 29.50 | 29.73 | 28.94 | 28.95 | 980,867 | -0.14(-0.48%) |
Jan 27, 2015 | 29.24 | 29.37 | 29.08 | 29.09 | 1,100,128 | -0.53(-1.78%) |
Jan 26, 2015 | 29.50 | 29.69 | 29.28 | 29.62 | 366,850 | +0.05(+0.18%) |
Jan 23, 2015 | 29.51 | 29.70 | 29.42 | 29.57 | 585,615 | -0.08(-0.26%) |
Jan 22, 2015 | 29.44 | 29.67 | 28.89 | 29.64 | 1,418,621 | +0.18(+0.60%) |
Jan 21, 2015 | 29.08 | 29.59 | 28.95 | 29.47 | 449,682 | +0.33(+1.14%) |
Jan 20, 2015 | 28.98 | 29.24 | 28.76 | 29.14 | 410,028 | +0.30(+1.04%) |
Jan 16, 2015 | 28.42 | 28.87 | 28.30 | 28.84 | 909,272 | +0.31(+1.09%) |
Jan 15, 2015 | 28.98 | 29.14 | 28.50 | 28.52 | 687,567 | -0.23(-0.79%) |
Jan 14, 2015 | 28.64 | 29.04 | 28.46 | 28.75 | 1,287,519 | -0.16(-0.57%) |
Jan 13, 2015 | 29.41 | 29.77 | 28.77 | 28.92 | 540,004 | -0.29(-0.98%) |
Jan 12, 2015 | 29.65 | 29.65 | 29.06 | 29.20 | 593,545 | -0.57(-1.92%) |
Jan 09, 2015 | 29.88 | 29.89 | 29.42 | 29.77 | 436,516 | +0.02(+0.05%) |
Jan 08, 2015 | 29.19 | 29.81 | 29.19 | 29.76 | 656,429 | +0.86(+2.97%) |
Jan 07, 2015 | 28.78 | 29.03 | 28.61 | 28.90 | 747,949 | +0.28(+0.99%) |
Jan 06, 2015 | 29.29 | 29.32 | 28.53 | 28.62 | 1,165,460 | -0.65(-2.23%) |
Jan 05, 2015 | 29.71 | 29.76 | 29.26 | 29.27 | 642,364 | -0.56(-1.89%) |
Jan 02, 2015 | 29.99 | 30.16 | 29.55 | 29.83 | 687,595 | -0.03(-0.09%) |
Dec 31, 2014 | 30.06 | 29.86 | 29.86 | 29.86 | 300,837 | -0.15(-0.51%) |
Dec 30, 2014 | 30.00 | 30.15 | 30.00 | 30.01 | 376,221 | -0.19(-0.63%) |
Dec 29, 2014 | 30.27 | 30.28 | 30.10 | 30.20 | 212,182 | -0.09(-0.29%) |
Dec 26, 2014 | 30.33 | 30.42 | 30.25 | 30.29 | 208,445 | +0.04(+0.13%) |
Dec 24, 2014 | 30.31 | 30.25 | 30.25 | 30.25 | 210,928 | -0.12(-0.39%) |
Dec 23, 2014 | 30.57 | 30.69 | 30.36 | 30.37 | 1,021,476 | -0.07(-0.22%) |
Dec 22, 2014 | 30.14 | 30.47 | 30.10 | 30.44 | 392,762 | +0.37(+1.23%) |
Dec 19, 2014 | 30.23 | 30.23 | 29.85 | 30.07 | 600,436 | +0.00(+0.01%) |
Dec 18, 2014 | 29.99 | 30.06 | 29.78 | 30.06 | 651,575 | +0.56(+1.90%) |
Dec 17, 2014 | 28.93 | 29.58 | 28.73 | 29.50 | 844,503 | +0.62(+2.15%) |
Dec 16, 2014 | 28.95 | 29.50 | 28.84 | 28.88 | 890,090 | -0.20(-0.68%) |
Dec 15, 2014 | 29.49 | 29.78 | 28.98 | 29.08 | 1,140,374 | -0.27(-0.93%) |
Dec 12, 2014 | 29.58 | 29.78 | 29.32 | 29.35 | 1,236,006 | -0.49(-1.65%) |
Dec 11, 2014 | 29.84 | 30.20 | 29.78 | 29.85 | 1,916,261 | +0.14(+0.48%) |
Dec 10, 2014 | 30.12 | 30.28 | 29.65 | 29.70 | 694,021 | -0.58(-1.91%) |
Dec 09, 2014 | 29.86 | 30.35 | 29.77 | 30.28 | 671,577 | -0.00(-0.01%) |
Dec 08, 2014 | 30.66 | 30.78 | 30.10 | 30.28 | 1,256,609 | -0.43(-1.41%) |
Dec 05, 2014 | 30.51 | 30.72 | 30.45 | 30.72 | 376,466 | +0.30(+1.00%) |
Dec 04, 2014 | 30.48 | 30.61 | 30.24 | 30.41 | 770,549 | +0.03(+0.08%) |
Dec 03, 2014 | 29.91 | 30.42 | 29.89 | 30.39 | 1,101,678 | +0.63(+2.10%) |
Dec 02, 2014 | 29.51 | 29.77 | 29.39 | 29.76 | 560,105 | +0.19(+0.63%) |
Dec 01, 2014 | 29.82 | 29.98 | 29.47 | 29.58 | 962,678 | -0.38(-1.26%) |
Nov 28, 2014 | 29.93 | 30.04 | 29.77 | 29.95 | 347,169 | +0.08(+0.28%) |
Nov 26, 2014 | 29.27 | 29.87 | 29.87 | 29.87 | 574,280 | +0.62(+2.12%) |
Nov 25, 2014 | 29.33 | 29.34 | 29.19 | 29.25 | 634,646 | +0.01(+0.02%) |
Nov 24, 2014 | 29.02 | 29.26 | 28.98 | 29.25 | 554,262 | +0.28(+0.96%) |
Nov 21, 2014 | 28.96 | 29.05 | 28.74 | 28.97 | 1,135,000 | +0.31(+1.10%) |
Nov 20, 2014 | 28.27 | 28.69 | 28.14 | 28.65 | 677,298 | +0.26(+0.91%) |
Nov 19, 2014 | 28.64 | 28.64 | 28.26 | 28.39 | 754,637 | -0.20(-0.68%) |
Nov 18, 2014 | 28.09 | 28.67 | 28.09 | 28.59 | 475,021 | +0.55(+1.96%) |
Nov 17, 2014 | 28.04 | 28.12 | 27.81 | 28.04 | 899,227 | -0.13(-0.46%) |
Nov 14, 2014 | 27.88 | 28.19 | 27.73 | 28.17 | 288,643 | +0.24(+0.87%) |
Nov 13, 2014 | 28.01 | 28.20 | 27.83 | 27.93 | 193,929 | +0.00(+0.01%) |
Nov 12, 2014 | 27.85 | 27.94 | 27.77 | 27.92 | 264,939 | -0.04(-0.15%) |
Nov 11, 2014 | 28.06 | 28.06 | 27.85 | 27.96 | 554,827 | -0.05(-0.19%) |
Nov 10, 2014 | 27.89 | 28.06 | 27.77 | 28.02 | 339,137 | +0.21(+0.74%) |
Nov 07, 2014 | 28.03 | 28.12 | 27.59 | 27.81 | 462,933 | -0.25(-0.90%) |
Nov 06, 2014 | 28.14 | 28.24 | 27.89 | 28.07 | 1,017,049 | -0.24(-0.86%) |
Nov 05, 2014 | 28.24 | 28.35 | 28.00 | 28.31 | 793,124 | +0.28(+1.01%) |
Nov 04, 2014 | 28.02 | 28.19 | 27.82 | 28.03 | 561,028 | -0.10(-0.36%) |