Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.92 | 29.47 | 28.61 | 28.76 | 475,167 | -0.37(-1.27%) |
Jan 29, 2015 | 28.97 | 29.22 | 28.35 | 29.13 | 415,726 | +0.15(+0.52%) |
Jan 28, 2015 | 29.62 | 30.25 | 28.79 | 28.98 | 527,133 | -0.39(-1.33%) |
Jan 27, 2015 | 29.49 | 29.67 | 28.92 | 29.37 | 425,199 | -0.47(-1.58%) |
Jan 26, 2015 | 29.35 | 30.50 | 29.33 | 29.84 | 960,912 | +0.54(+1.84%) |
Jan 23, 2015 | 28.52 | 29.39 | 28.52 | 29.30 | 464,865 | +0.79(+2.77%) |
Jan 22, 2015 | 28.75 | 28.80 | 28.15 | 28.51 | 509,179 | +0.03(+0.11%) |
Jan 21, 2015 | 28.00 | 28.59 | 27.91 | 28.48 | 683,729 | +0.48(+1.71%) |
Jan 20, 2015 | 28.25 | 28.41 | 27.30 | 28.00 | 499,633 | -0.07(-0.25%) |
Jan 16, 2015 | 28.02 | 28.69 | 27.76 | 28.07 | 944,206 | -0.02(-0.07%) |
Jan 15, 2015 | 28.52 | 28.70 | 27.75 | 28.09 | 816,291 | -0.63(-2.19%) |
Jan 14, 2015 | 28.72 | 28.93 | 28.18 | 28.72 | 625,199 | -0.37(-1.27%) |
Jan 13, 2015 | 29.40 | 29.54 | 28.18 | 29.09 | 1,186,171 | -0.03(-0.10%) |
Jan 12, 2015 | 28.92 | 29.22 | 28.65 | 29.12 | 768,638 | +0.33(+1.15%) |
Jan 09, 2015 | 28.79 | 28.90 | 28.14 | 28.79 | 781,368 | +0.40(+1.41%) |
Jan 08, 2015 | 28.52 | 29.17 | 27.59 | 28.39 | 1,304,100 | +1.22(+4.49%) |
Jan 07, 2015 | 27.37 | 27.68 | 26.58 | 27.17 | 825,282 | +0.05(+0.18%) |
Jan 06, 2015 | 26.24 | 27.35 | 26.06 | 27.12 | 947,244 | +0.89(+3.39%) |
Jan 05, 2015 | 25.96 | 26.78 | 25.90 | 26.23 | 638,674 | +0.00(+0.00%) |
Jan 02, 2015 | 26.61 | 26.68 | 25.91 | 26.23 | 688,532 | -0.18(-0.68%) |
Dec 31, 2014 | 26.13 | 26.41 | 26.41 | 26.41 | 829,000 | +0.27(+1.03%) |
Dec 30, 2014 | 26.69 | 26.81 | 25.84 | 26.14 | 762,009 | -0.56(-2.10%) |
Dec 29, 2014 | 26.88 | 27.10 | 26.48 | 26.70 | 644,095 | -0.08(-0.30%) |
Dec 26, 2014 | 26.89 | 27.16 | 26.39 | 26.78 | 687,821 | -0.10(-0.37%) |
Dec 24, 2014 | 26.74 | 26.88 | 26.88 | 26.88 | 373,800 | +0.25(+0.94%) |
Dec 23, 2014 | 27.79 | 27.83 | 26.31 | 26.63 | 1,073,547 | -1.07(-3.86%) |
Dec 22, 2014 | 27.64 | 27.99 | 27.16 | 27.70 | 657,142 | +0.01(+0.04%) |
Dec 19, 2014 | 28.28 | 29.17 | 27.68 | 27.69 | 1,912,573 | -0.33(-1.18%) |
Dec 18, 2014 | 27.16 | 28.03 | 26.92 | 28.02 | 1,103,693 | +1.16(+4.32%) |
Dec 17, 2014 | 26.30 | 26.93 | 25.52 | 26.86 | 1,385,869 | +0.68(+2.60%) |
Dec 16, 2014 | 26.71 | 26.98 | 26.00 | 26.18 | 1,330,996 | -0.64(-2.39%) |
Dec 15, 2014 | 28.66 | 28.98 | 26.40 | 26.82 | 1,970,612 | -1.77(-6.19%) |
Dec 12, 2014 | 28.50 | 29.18 | 28.41 | 28.59 | 644,085 | -0.09(-0.31%) |
Dec 11, 2014 | 28.97 | 30.12 | 28.65 | 28.68 | 980,414 | -0.20(-0.69%) |
Dec 10, 2014 | 30.52 | 30.98 | 28.76 | 28.88 | 852,766 | -1.85(-6.02%) |
Dec 09, 2014 | 30.14 | 31.00 | 29.63 | 30.73 | 759,563 | +0.19(+0.62%) |
Dec 08, 2014 | 30.92 | 31.38 | 30.42 | 30.54 | 618,888 | -0.43(-1.39%) |
Dec 05, 2014 | 31.52 | 31.64 | 30.77 | 30.97 | 1,814,009 | -0.55(-1.74%) |
Dec 04, 2014 | 30.68 | 31.60 | 30.38 | 31.52 | 2,632,927 | +1.27(+4.20%) |
Dec 03, 2014 | 31.00 | 31.05 | 29.80 | 30.25 | 1,932,017 | -1.17(-3.72%) |
Dec 02, 2014 | 31.03 | 31.51 | 30.38 | 31.42 | 1,003,200 | +0.26(+0.83%) |
Dec 01, 2014 | 32.70 | 32.80 | 30.77 | 31.16 | 1,821,136 | -1.69(-5.14%) |
Nov 28, 2014 | 33.03 | 33.66 | 31.83 | 32.85 | 1,252,393 | +0.47(+1.45%) |
Nov 26, 2014 | 31.47 | 32.38 | 32.38 | 32.38 | 4,608,000 | +3.54(+12.27%) |
Nov 25, 2014 | 28.85 | 29.40 | 28.31 | 28.84 | 1,466,974 | +0.14(+0.49%) |
Nov 24, 2014 | 28.26 | 28.77 | 28.01 | 28.70 | 632,561 | +0.70(+2.50%) |
Nov 21, 2014 | 28.24 | 28.43 | 27.91 | 28.00 | 497,188 | +0.17(+0.61%) |
Nov 20, 2014 | 27.42 | 28.19 | 27.16 | 27.83 | 375,667 | +0.48(+1.76%) |
Nov 19, 2014 | 28.25 | 28.33 | 27.25 | 27.35 | 675,433 | -0.86(-3.05%) |
Nov 18, 2014 | 27.62 | 28.62 | 27.62 | 28.21 | 799,171 | +0.64(+2.32%) |
Nov 17, 2014 | 27.80 | 28.00 | 27.23 | 27.57 | 600,605 | -0.43(-1.54%) |
Nov 14, 2014 | 28.25 | 28.35 | 27.64 | 28.00 | 578,854 | -0.38(-1.34%) |
Nov 13, 2014 | 28.86 | 28.97 | 28.04 | 28.38 | 376,466 | -0.40(-1.39%) |
Nov 12, 2014 | 28.50 | 29.28 | 28.50 | 28.78 | 369,070 | +0.23(+0.81%) |
Nov 11, 2014 | 28.65 | 28.95 | 28.30 | 28.55 | 380,460 | -0.12(-0.42%) |
Nov 10, 2014 | 28.43 | 29.05 | 28.33 | 28.67 | 446,720 | +0.24(+0.84%) |
Nov 07, 2014 | 27.89 | 28.79 | 27.61 | 28.43 | 534,429 | +0.69(+2.49%) |
Nov 06, 2014 | 27.84 | 28.00 | 27.41 | 27.74 | 493,612 | -0.32(-1.14%) |
Nov 05, 2014 | 28.51 | 28.78 | 27.91 | 28.06 | 508,317 | -0.31(-1.09%) |
Nov 04, 2014 | 28.45 | 28.66 | 28.13 | 28.37 | 589,868 | -0.34(-1.18%) |