Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.33 | 28.37 | 28.21 | 28.23 | 52,617 | -0.16(-0.57%) |
Jan 29, 2015 | 28.35 | 28.41 | 28.24 | 28.39 | 83,129 | +0.08(+0.28%) |
Jan 28, 2015 | 28.54 | 28.54 | 28.30 | 28.31 | 153,453 | -0.10(-0.37%) |
Jan 27, 2015 | 28.47 | 28.48 | 28.37 | 28.42 | 116,013 | -0.08(-0.28%) |
Jan 26, 2015 | 28.54 | 28.54 | 28.40 | 28.50 | 217,620 | +0.09(+0.31%) |
Jan 23, 2015 | 28.42 | 28.48 | 28.41 | 28.41 | 133,354 | -0.05(-0.17%) |
Jan 22, 2015 | 28.34 | 28.49 | 28.27 | 28.46 | 331,705 | +0.16(+0.57%) |
Jan 21, 2015 | 28.18 | 28.33 | 28.18 | 28.30 | 124,057 | +0.06(+0.23%) |
Jan 20, 2015 | 28.26 | 28.28 | 28.14 | 28.23 | 447,655 | +0.02(+0.09%) |
Jan 16, 2015 | 28.02 | 28.21 | 28.02 | 28.21 | 275,241 | +0.14(+0.49%) |
Jan 15, 2015 | 28.17 | 28.18 | 28.05 | 28.07 | 129,629 | +0.00(+0.00%) |
Jan 14, 2015 | 28.10 | 28.11 | 27.97 | 28.07 | 246,363 | -0.03(-0.11%) |
Jan 13, 2015 | 28.18 | 28.30 | 28.02 | 28.11 | 97,252 | -0.01(-0.03%) |
Jan 12, 2015 | 28.14 | 28.21 | 28.05 | 28.11 | 229,560 | -0.06(-0.23%) |
Jan 09, 2015 | 28.19 | 28.23 | 28.11 | 28.18 | 75,440 | -0.03(-0.11%) |
Jan 08, 2015 | 28.19 | 28.23 | 28.13 | 28.21 | 84,151 | +0.18(+0.66%) |
Jan 07, 2015 | 27.94 | 28.02 | 27.94 | 28.02 | 114,152 | +0.20(+0.72%) |
Jan 06, 2015 | 27.97 | 28.02 | 27.82 | 27.82 | 93,735 | -0.15(-0.55%) |
Jan 05, 2015 | 28.13 | 28.13 | 27.92 | 27.98 | 238,140 | -0.23(-0.83%) |
Jan 02, 2015 | 28.34 | 28.34 | 28.12 | 28.21 | 55,425 | -0.03(-0.11%) |
Dec 31, 2014 | 28.35 | 28.24 | 28.24 | 28.24 | 174,967 | -0.10(-0.34%) |
Dec 30, 2014 | 28.42 | 28.42 | 28.31 | 28.34 | 241,612 | -0.06(-0.23%) |
Dec 29, 2014 | 28.41 | 28.42 | 28.35 | 28.40 | 125,291 | +0.01(+0.03%) |
Dec 26, 2014 | 28.38 | 28.45 | 28.38 | 28.39 | 106,847 | +0.04(+0.13%) |
Dec 24, 2014 | 28.38 | 28.36 | 28.36 | 28.36 | 177,621 | +0.09(+0.31%) |
Dec 23, 2014 | 28.32 | 28.35 | 28.27 | 28.27 | 142,102 | -0.09(-0.31%) |
Dec 22, 2014 | 28.23 | 28.36 | 28.23 | 28.36 | 324,744 | +0.09(+0.31%) |
Dec 19, 2014 | 28.16 | 28.29 | 28.09 | 28.27 | 135,383 | +0.12(+0.43%) |
Dec 18, 2014 | 28.14 | 28.17 | 28.04 | 28.15 | 267,712 | +0.20(+0.71%) |
Dec 17, 2014 | 27.77 | 27.97 | 27.74 | 27.95 | 273,739 | +0.27(+0.98%) |
Dec 16, 2014 | 27.69 | 27.88 | 27.60 | 27.68 | 206,683 | -0.01(-0.03%) |
Dec 15, 2014 | 27.90 | 28.10 | 27.64 | 27.69 | 138,304 | -0.16(-0.57%) |
Dec 12, 2014 | 28.01 | 28.01 | 27.85 | 27.85 | 159,710 | -0.18(-0.66%) |
Dec 11, 2014 | 28.07 | 28.16 | 28.01 | 28.03 | 136,712 | +0.00(+0.00%) |
Dec 10, 2014 | 28.24 | 28.24 | 28.03 | 28.03 | 103,140 | -0.23(-0.82%) |
Dec 09, 2014 | 28.13 | 28.26 | 28.10 | 28.26 | 171,068 | +0.05(+0.17%) |
Dec 08, 2014 | 28.32 | 28.32 | 28.20 | 28.21 | 135,976 | -0.13(-0.45%) |
Dec 05, 2014 | 28.38 | 28.38 | 28.30 | 28.34 | 201,631 | -0.01(-0.03%) |
Dec 04, 2014 | 28.28 | 28.37 | 28.27 | 28.35 | 415,171 | +0.00(+0.00%) |
Dec 03, 2014 | 28.28 | 28.36 | 28.28 | 28.35 | 136,803 | +0.05(+0.17%) |
Dec 02, 2014 | 28.21 | 28.30 | 28.21 | 28.30 | 54,179 | +0.06(+0.20%) |
Dec 01, 2014 | 28.33 | 28.35 | 28.22 | 28.24 | 157,490 | -0.14(-0.48%) |
Nov 28, 2014 | 28.45 | 28.45 | 28.37 | 28.38 | 20,360 | -0.09(-0.31%) |
Nov 26, 2014 | 28.41 | 28.47 | 28.47 | 28.47 | 68,894 | +0.06(+0.20%) |
Nov 25, 2014 | 28.44 | 28.44 | 28.35 | 28.41 | 109,195 | +0.02(+0.06%) |
Nov 24, 2014 | 28.32 | 28.40 | 28.32 | 28.40 | 54,322 | +0.06(+0.20%) |
Nov 21, 2014 | 28.28 | 28.37 | 28.27 | 28.34 | 52,053 | +0.17(+0.59%) |
Nov 20, 2014 | 28.08 | 28.21 | 28.08 | 28.17 | 81,242 | -0.01(-0.03%) |
Nov 19, 2014 | 28.24 | 28.24 | 28.12 | 28.18 | 63,168 | -0.06(-0.23%) |
Nov 18, 2014 | 28.21 | 28.26 | 28.19 | 28.24 | 85,171 | +0.09(+0.31%) |
Nov 17, 2014 | 28.19 | 28.19 | 28.10 | 28.16 | 89,036 | -0.05(-0.17%) |
Nov 14, 2014 | 28.21 | 28.21 | 28.15 | 28.20 | 32,110 | +0.05(+0.17%) |
Nov 13, 2014 | 28.18 | 28.24 | 28.13 | 28.16 | 80,944 | -0.04(-0.14%) |
Nov 12, 2014 | 28.18 | 28.20 | 28.16 | 28.20 | 128,968 | -0.01(-0.03%) |
Nov 11, 2014 | 28.26 | 28.26 | 28.17 | 28.20 | 108,486 | +0.01(+0.03%) |
Nov 10, 2014 | 28.13 | 28.21 | 28.13 | 28.20 | 67,938 | +0.03(+0.11%) |
Nov 07, 2014 | 28.13 | 28.16 | 28.07 | 28.16 | 35,672 | +0.05(+0.17%) |
Nov 06, 2014 | 28.18 | 28.18 | 28.08 | 28.12 | 45,943 | -0.02(-0.06%) |
Nov 05, 2014 | 28.24 | 28.24 | 28.07 | 28.13 | 92,027 | +0.06(+0.20%) |
Nov 04, 2014 | 28.13 | 28.13 | 28.04 | 28.08 | 36,538 | -0.06(-0.23%) |