Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 30.62 | 30.69 | 30.44 | 30.46 | 184,843 | -0.39(-1.25%) |
Jan 29, 2015 | 30.76 | 30.85 | 30.57 | 30.85 | 180,814 | +0.23(+0.74%) |
Jan 28, 2015 | 31.04 | 31.05 | 30.58 | 30.62 | 248,025 | -0.35(-1.12%) |
Jan 27, 2015 | 30.82 | 31.04 | 30.82 | 30.97 | 158,994 | +0.01(+0.04%) |
Jan 26, 2015 | 30.76 | 31.00 | 30.70 | 30.96 | 164,628 | +0.25(+0.81%) |
Jan 23, 2015 | 30.85 | 30.89 | 30.69 | 30.71 | 136,722 | -0.23(-0.76%) |
Jan 22, 2015 | 30.69 | 30.98 | 30.68 | 30.94 | 218,626 | +0.31(+1.00%) |
Jan 21, 2015 | 30.57 | 30.76 | 30.56 | 30.64 | 341,301 | +0.08(+0.26%) |
Jan 20, 2015 | 30.84 | 30.84 | 30.48 | 30.56 | 133,829 | -0.19(-0.61%) |
Jan 16, 2015 | 30.28 | 30.77 | 30.28 | 30.74 | 107,785 | +0.45(+1.49%) |
Jan 15, 2015 | 30.53 | 30.54 | 30.29 | 30.29 | 189,564 | -0.07(-0.22%) |
Jan 14, 2015 | 30.16 | 30.42 | 30.08 | 30.36 | 156,555 | +0.08(+0.26%) |
Jan 13, 2015 | 30.53 | 30.61 | 30.12 | 30.28 | 148,735 | +0.01(+0.04%) |
Jan 12, 2015 | 30.44 | 30.48 | 30.20 | 30.26 | 101,016 | -0.24(-0.78%) |
Jan 09, 2015 | 30.66 | 30.70 | 30.44 | 30.50 | 178,007 | -0.01(-0.04%) |
Jan 08, 2015 | 30.42 | 30.57 | 30.34 | 30.52 | 179,806 | +0.28(+0.92%) |
Jan 07, 2015 | 30.14 | 30.31 | 30.05 | 30.24 | 183,169 | +0.17(+0.57%) |
Jan 06, 2015 | 30.28 | 30.38 | 29.95 | 30.06 | 156,937 | -0.17(-0.57%) |
Jan 05, 2015 | 30.57 | 30.57 | 30.21 | 30.24 | 376,029 | -0.47(-1.52%) |
Jan 02, 2015 | 30.68 | 30.79 | 30.58 | 30.70 | 114,567 | +0.04(+0.13%) |
Dec 31, 2014 | 30.96 | 30.66 | 30.66 | 30.66 | 125,947 | -0.33(-1.07%) |
Dec 30, 2014 | 31.04 | 31.09 | 30.94 | 31.00 | 149,371 | -0.13(-0.43%) |
Dec 29, 2014 | 31.01 | 31.26 | 31.01 | 31.13 | 190,101 | -0.01(-0.03%) |
Dec 26, 2014 | 31.11 | 31.19 | 31.03 | 31.14 | 141,455 | +0.24(+0.77%) |
Dec 24, 2014 | 30.90 | 30.90 | 30.90 | 30.90 | 84,395 | -0.01(-0.04%) |
Dec 23, 2014 | 30.98 | 31.01 | 30.87 | 30.91 | 232,123 | -0.04(-0.13%) |
Dec 22, 2014 | 30.95 | 31.02 | 30.89 | 30.95 | 205,036 | +0.12(+0.39%) |
Dec 19, 2014 | 30.72 | 30.94 | 30.66 | 30.83 | 168,942 | +0.08(+0.26%) |
Dec 18, 2014 | 30.54 | 30.76 | 30.47 | 30.76 | 430,787 | +0.48(+1.59%) |
Dec 17, 2014 | 29.70 | 30.39 | 29.70 | 30.27 | 196,278 | +0.51(+1.71%) |
Dec 16, 2014 | 29.55 | 30.11 | 29.55 | 29.77 | 381,259 | +0.17(+0.58%) |
Dec 15, 2014 | 29.99 | 30.10 | 29.54 | 29.59 | 457,848 | -0.42(-1.41%) |
Dec 12, 2014 | 30.29 | 30.39 | 30.00 | 30.02 | 250,115 | -0.42(-1.39%) |
Dec 11, 2014 | 30.39 | 30.66 | 30.36 | 30.44 | 213,040 | +0.03(+0.09%) |
Dec 10, 2014 | 30.77 | 30.79 | 30.36 | 30.41 | 234,369 | -0.40(-1.29%) |
Dec 09, 2014 | 30.66 | 30.81 | 30.52 | 30.81 | 290,165 | -0.09(-0.30%) |
Dec 08, 2014 | 31.28 | 31.31 | 30.89 | 30.90 | 280,176 | -0.42(-1.35%) |
Dec 05, 2014 | 31.40 | 31.40 | 31.28 | 31.32 | 150,331 | -0.07(-0.21%) |
Dec 04, 2014 | 31.52 | 31.52 | 31.28 | 31.39 | 158,088 | -0.16(-0.50%) |
Dec 03, 2014 | 31.52 | 31.61 | 31.51 | 31.55 | 166,764 | +0.04(+0.13%) |
Dec 02, 2014 | 31.36 | 31.57 | 31.36 | 31.51 | 151,940 | +0.08(+0.25%) |
Dec 01, 2014 | 31.63 | 31.64 | 31.31 | 31.43 | 156,827 | -0.28(-0.87%) |
Nov 28, 2014 | 31.84 | 31.84 | 31.67 | 31.70 | 105,785 | -0.26(-0.82%) |
Nov 26, 2014 | 31.93 | 31.97 | 31.97 | 31.97 | 104,920 | +0.12(+0.37%) |
Nov 25, 2014 | 31.76 | 31.88 | 31.76 | 31.85 | 117,775 | +0.07(+0.21%) |
Nov 24, 2014 | 31.90 | 31.90 | 31.70 | 31.78 | 171,322 | -0.07(-0.21%) |
Nov 21, 2014 | 31.89 | 31.92 | 31.74 | 31.85 | 153,020 | +0.22(+0.71%) |
Nov 20, 2014 | 31.47 | 31.64 | 31.45 | 31.63 | 121,343 | +0.08(+0.25%) |
Nov 19, 2014 | 31.69 | 31.72 | 31.44 | 31.55 | 173,334 | -0.16(-0.50%) |
Nov 18, 2014 | 31.48 | 31.73 | 31.48 | 31.70 | 160,060 | +0.28(+0.88%) |
Nov 17, 2014 | 31.42 | 31.49 | 31.36 | 31.43 | 127,680 | -0.09(-0.29%) |
Nov 14, 2014 | 31.35 | 31.56 | 31.34 | 31.52 | 80,790 | +0.08(+0.25%) |
Nov 13, 2014 | 31.57 | 31.65 | 31.38 | 31.44 | 264,980 | -0.12(-0.37%) |
Nov 12, 2014 | 31.53 | 31.59 | 31.46 | 31.56 | 183,172 | -0.08(-0.25%) |
Nov 11, 2014 | 31.53 | 31.66 | 31.47 | 31.64 | 261,934 | +0.17(+0.54%) |
Nov 10, 2014 | 31.55 | 31.57 | 31.42 | 31.47 | 186,875 | -0.03(-0.08%) |
Nov 07, 2014 | 31.32 | 31.49 | 31.26 | 31.49 | 163,408 | +0.18(+0.59%) |
Nov 06, 2014 | 31.53 | 31.53 | 31.28 | 31.31 | 178,627 | -0.22(-0.71%) |
Nov 05, 2014 | 31.49 | 31.53 | 31.38 | 31.53 | 248,361 | +0.08(+0.25%) |
Nov 04, 2014 | 31.56 | 31.61 | 31.39 | 31.46 | 171,839 | -0.16(-0.50%) |