Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 29.79 | 29.80 | 29.74 | 29.76 | 132,018 | -0.07(-0.23%) |
Jan 29, 2015 | 29.80 | 29.83 | 29.76 | 29.83 | 47,022 | +0.07(+0.25%) |
Jan 28, 2015 | 29.79 | 29.82 | 29.73 | 29.76 | 685,142 | +0.01(+0.02%) |
Jan 27, 2015 | 29.60 | 29.76 | 29.60 | 29.75 | 233,596 | -0.05(-0.16%) |
Jan 26, 2015 | 29.69 | 29.80 | 29.67 | 29.80 | 293,269 | +0.09(+0.29%) |
Jan 23, 2015 | 29.72 | 29.73 | 29.60 | 29.71 | 19,778 | -0.01(-0.04%) |
Jan 22, 2015 | 29.61 | 29.73 | 29.60 | 29.72 | 9,354 | +0.05(+0.16%) |
Jan 21, 2015 | 29.59 | 29.68 | 29.59 | 29.68 | 38,097 | +0.07(+0.23%) |
Jan 20, 2015 | 29.54 | 29.74 | 29.54 | 29.61 | 25,149 | -0.04(-0.13%) |
Jan 16, 2015 | 29.66 | 29.66 | 29.54 | 29.65 | 47,770 | +0.05(+0.19%) |
Jan 15, 2015 | 29.71 | 29.80 | 29.59 | 29.59 | 28,965 | -0.05(-0.16%) |
Jan 14, 2015 | 29.66 | 29.66 | 29.60 | 29.64 | 61,581 | -0.04(-0.14%) |
Jan 13, 2015 | 29.70 | 29.70 | 29.59 | 29.68 | 69,851 | +0.01(+0.02%) |
Jan 12, 2015 | 29.65 | 29.69 | 29.58 | 29.68 | 6,226 | +0.00(+0.00%) |
Jan 09, 2015 | 29.63 | 29.68 | 29.59 | 29.68 | 81,891 | +0.09(+0.31%) |
Jan 08, 2015 | 29.65 | 29.68 | 29.57 | 29.58 | 31,696 | +0.00(+0.00%) |
Jan 07, 2015 | 29.49 | 29.63 | 29.47 | 29.58 | 168,836 | +0.20(+0.66%) |
Jan 06, 2015 | 29.35 | 29.46 | 29.30 | 29.39 | 136,532 | -0.01(-0.03%) |
Jan 05, 2015 | 29.52 | 29.58 | 29.38 | 29.40 | 8,466 | -0.10(-0.32%) |
Jan 02, 2015 | 29.73 | 29.73 | 29.49 | 29.49 | 57,970 | -0.20(-0.68%) |
Dec 31, 2014 | 29.71 | 29.69 | 29.69 | 29.69 | 60,027 | -0.02(-0.08%) |
Dec 30, 2014 | 29.69 | 29.73 | 29.65 | 29.72 | 21,335 | +0.03(+0.09%) |
Dec 29, 2014 | 29.66 | 29.72 | 29.66 | 29.69 | 41,548 | +0.03(+0.11%) |
Dec 26, 2014 | 29.68 | 29.71 | 29.65 | 29.66 | 48,107 | -0.01(-0.02%) |
Dec 24, 2014 | 29.67 | 29.66 | 29.66 | 29.66 | 14,230 | -0.10(-0.33%) |
Dec 23, 2014 | 29.69 | 29.77 | 29.69 | 29.76 | 243,112 | +0.08(+0.27%) |
Dec 22, 2014 | 29.67 | 29.68 | 29.57 | 29.68 | 46,240 | +0.01(+0.04%) |
Dec 19, 2014 | 29.63 | 29.68 | 29.53 | 29.67 | 51,198 | +0.22(+0.75%) |
Dec 18, 2014 | 29.41 | 29.52 | 29.36 | 29.45 | 73,269 | +0.20(+0.69%) |
Dec 17, 2014 | 29.03 | 29.25 | 28.93 | 29.25 | 13,811 | +0.37(+1.27%) |
Dec 16, 2014 | 28.78 | 29.15 | 28.76 | 28.88 | 140,209 | -0.08(-0.27%) |
Dec 15, 2014 | 29.07 | 29.07 | 28.91 | 28.96 | 44,397 | -0.03(-0.11%) |
Dec 12, 2014 | 29.33 | 29.33 | 28.89 | 28.99 | 158,597 | -0.31(-1.06%) |
Dec 11, 2014 | 29.49 | 29.49 | 29.29 | 29.30 | 80,453 | -0.07(-0.25%) |
Dec 10, 2014 | 29.61 | 29.78 | 29.35 | 29.38 | 47,860 | -0.34(-1.13%) |
Dec 09, 2014 | 29.76 | 29.87 | 29.65 | 29.71 | 113,962 | +0.00(+0.01%) |
Dec 08, 2014 | 29.80 | 29.80 | 29.41 | 29.71 | 47,950 | -0.12(-0.42%) |
Dec 05, 2014 | 29.88 | 29.97 | 29.79 | 29.83 | 18,176 | -0.04(-0.15%) |
Dec 04, 2014 | 29.98 | 29.98 | 29.87 | 29.88 | 186,460 | -0.04(-0.15%) |
Dec 03, 2014 | 30.01 | 30.01 | 29.92 | 29.92 | 62,886 | -0.13(-0.42%) |
Dec 02, 2014 | 30.05 | 30.07 | 29.93 | 30.05 | 96,296 | -0.04(-0.13%) |
Dec 01, 2014 | 30.02 | 30.17 | 29.98 | 30.09 | 212,539 | -0.05(-0.18%) |
Nov 28, 2014 | 30.19 | 30.20 | 30.13 | 30.14 | 44,559 | -0.11(-0.36%) |
Nov 26, 2014 | 30.23 | 30.25 | 30.25 | 30.25 | 66,570 | +0.01(+0.04%) |
Nov 25, 2014 | 30.20 | 30.25 | 30.16 | 30.24 | 39,175 | +0.03(+0.10%) |
Nov 24, 2014 | 30.18 | 30.22 | 30.16 | 30.21 | 27,611 | -0.01(-0.04%) |
Nov 21, 2014 | 30.17 | 30.22 | 30.17 | 30.22 | 44,695 | +0.06(+0.20%) |
Nov 20, 2014 | 30.14 | 30.20 | 30.10 | 30.16 | 33,716 | +0.01(+0.04%) |
Nov 19, 2014 | 30.21 | 30.21 | 30.11 | 30.15 | 46,873 | -0.06(-0.20%) |
Nov 18, 2014 | 30.23 | 30.26 | 30.20 | 30.21 | 26,338 | -0.06(-0.19%) |
Nov 17, 2014 | 30.25 | 30.35 | 30.15 | 30.27 | 106,458 | -0.03(-0.09%) |
Nov 14, 2014 | 30.32 | 30.32 | 30.22 | 30.29 | 9,398 | -0.03(-0.10%) |
Nov 13, 2014 | 30.36 | 30.37 | 30.28 | 30.32 | 95,728 | -0.03(-0.10%) |
Nov 12, 2014 | 30.37 | 30.38 | 30.29 | 30.36 | 17,416 | +0.00(+0.00%) |
Nov 11, 2014 | 30.36 | 30.36 | 30.32 | 30.36 | 19,264 | -0.01(-0.02%) |
Nov 10, 2014 | 30.41 | 30.41 | 30.30 | 30.36 | 26,124 | +0.02(+0.07%) |
Nov 07, 2014 | 30.29 | 30.36 | 30.27 | 30.34 | 47,088 | +0.04(+0.13%) |
Nov 06, 2014 | 30.29 | 30.30 | 30.27 | 30.30 | 421,406 | +0.01(+0.04%) |
Nov 05, 2014 | 30.27 | 30.29 | 30.27 | 30.29 | 11,730 | +0.03(+0.10%) |
Nov 04, 2014 | 30.28 | 30.28 | 30.23 | 30.26 | 41,108 | +0.01(+0.02%) |