Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.26 | 28.31 | 27.85 | 27.91 | 73,292 | -0.39(-1.39%) |
Jan 29, 2015 | 28.13 | 28.32 | 27.76 | 28.30 | 168,847 | +0.26(+0.94%) |
Jan 28, 2015 | 28.63 | 28.63 | 28.02 | 28.03 | 122,161 | -0.04(-0.13%) |
Jan 27, 2015 | 28.44 | 28.46 | 27.92 | 28.07 | 164,866 | -0.83(-2.88%) |
Jan 26, 2015 | 29.01 | 29.01 | 28.76 | 28.90 | 131,886 | -0.08(-0.28%) |
Jan 23, 2015 | 28.94 | 29.07 | 28.85 | 28.98 | 85,213 | +0.12(+0.41%) |
Jan 22, 2015 | 28.42 | 28.90 | 28.21 | 28.86 | 92,614 | +0.50(+1.77%) |
Jan 21, 2015 | 28.26 | 28.46 | 28.08 | 28.36 | 321,384 | +0.07(+0.26%) |
Jan 20, 2015 | 28.25 | 28.37 | 27.95 | 28.29 | 1,174,158 | +0.18(+0.65%) |
Jan 16, 2015 | 27.73 | 28.11 | 27.67 | 28.11 | 184,160 | +0.28(+1.02%) |
Jan 15, 2015 | 28.40 | 28.40 | 27.79 | 27.82 | 213,575 | -0.41(-1.46%) |
Jan 14, 2015 | 28.16 | 28.37 | 27.98 | 28.23 | 178,084 | -0.17(-0.61%) |
Jan 13, 2015 | 28.69 | 29.04 | 28.20 | 28.41 | 132,107 | -0.02(-0.06%) |
Jan 12, 2015 | 28.85 | 28.85 | 28.32 | 28.43 | 146,033 | -0.37(-1.27%) |
Jan 09, 2015 | 28.99 | 29.01 | 28.58 | 28.79 | 120,153 | -0.07(-0.25%) |
Jan 08, 2015 | 28.51 | 28.93 | 28.49 | 28.86 | 161,514 | +0.64(+2.26%) |
Jan 07, 2015 | 28.16 | 28.28 | 28.06 | 28.23 | 174,721 | +0.27(+0.95%) |
Jan 06, 2015 | 28.43 | 28.44 | 27.82 | 27.96 | 327,284 | -0.37(-1.29%) |
Jan 05, 2015 | 28.75 | 28.75 | 28.27 | 28.32 | 157,243 | -0.47(-1.65%) |
Jan 02, 2015 | 29.13 | 29.17 | 28.64 | 28.80 | 232,832 | -0.14(-0.47%) |
Dec 31, 2014 | 29.35 | 28.94 | 28.94 | 28.94 | 113,456 | -0.30(-1.03%) |
Dec 30, 2014 | 29.41 | 29.42 | 29.18 | 29.24 | 143,845 | -0.20(-0.68%) |
Dec 29, 2014 | 29.62 | 29.62 | 29.41 | 29.44 | 195,352 | -0.16(-0.52%) |
Dec 26, 2014 | 29.62 | 29.65 | 29.51 | 29.59 | 77,797 | +0.10(+0.34%) |
Dec 24, 2014 | 29.60 | 29.49 | 29.49 | 29.49 | 188,474 | -0.01(-0.03%) |
Dec 23, 2014 | 29.51 | 29.59 | 29.45 | 29.50 | 393,986 | +0.11(+0.37%) |
Dec 22, 2014 | 29.19 | 29.39 | 29.19 | 29.39 | 285,279 | +0.29(+1.00%) |
Dec 19, 2014 | 29.17 | 29.22 | 29.03 | 29.10 | 85,543 | -0.03(-0.09%) |
Dec 18, 2014 | 28.85 | 29.13 | 28.74 | 29.13 | 168,043 | +0.81(+2.87%) |
Dec 17, 2014 | 27.79 | 28.33 | 27.79 | 28.32 | 123,123 | +0.57(+2.04%) |
Dec 16, 2014 | 27.92 | 28.41 | 27.75 | 27.75 | 506,221 | -0.40(-1.43%) |
Dec 15, 2014 | 28.50 | 28.64 | 28.03 | 28.15 | 124,801 | -0.17(-0.61%) |
Dec 12, 2014 | 28.55 | 28.69 | 28.31 | 28.32 | 153,970 | -0.43(-1.49%) |
Dec 11, 2014 | 28.73 | 29.06 | 28.68 | 28.75 | 72,373 | +0.14(+0.48%) |
Dec 10, 2014 | 29.06 | 29.10 | 28.56 | 28.62 | 143,659 | -0.47(-1.63%) |
Dec 09, 2014 | 28.62 | 29.10 | 28.49 | 29.09 | 143,795 | +0.17(+0.60%) |
Dec 08, 2014 | 29.24 | 29.27 | 28.79 | 28.92 | 158,410 | -0.38(-1.31%) |
Dec 05, 2014 | 29.40 | 29.42 | 29.24 | 29.30 | 83,349 | +0.02(+0.06%) |
Dec 04, 2014 | 29.32 | 29.36 | 29.19 | 29.28 | 160,579 | +0.03(+0.09%) |
Dec 03, 2014 | 29.16 | 29.33 | 29.10 | 29.26 | 481,841 | +0.16(+0.56%) |
Dec 02, 2014 | 29.05 | 29.16 | 28.95 | 29.09 | 526,036 | +0.07(+0.25%) |
Dec 01, 2014 | 29.31 | 29.34 | 28.91 | 29.02 | 219,932 | -0.34(-1.15%) |
Nov 28, 2014 | 29.40 | 29.47 | 29.27 | 29.36 | 72,016 | +0.05(+0.16%) |
Nov 26, 2014 | 29.11 | 29.31 | 29.31 | 29.31 | 86,954 | +0.25(+0.85%) |
Nov 25, 2014 | 29.07 | 29.17 | 29.04 | 29.06 | 195,836 | +0.04(+0.15%) |
Nov 24, 2014 | 28.92 | 29.03 | 28.85 | 29.02 | 109,916 | +0.24(+0.83%) |
Nov 21, 2014 | 29.03 | 29.04 | 28.72 | 28.78 | 127,634 | +0.06(+0.22%) |
Nov 20, 2014 | 28.48 | 28.74 | 28.38 | 28.72 | 103,279 | +0.18(+0.64%) |
Nov 19, 2014 | 28.78 | 28.78 | 28.41 | 28.54 | 203,095 | -0.23(-0.79%) |
Nov 18, 2014 | 28.69 | 28.80 | 28.65 | 28.76 | 137,141 | +0.17(+0.61%) |
Nov 17, 2014 | 28.66 | 28.71 | 28.47 | 28.59 | 101,363 | -0.07(-0.26%) |
Nov 14, 2014 | 28.54 | 28.68 | 28.49 | 28.66 | 80,452 | +0.18(+0.64%) |
Nov 13, 2014 | 28.46 | 28.60 | 28.40 | 28.48 | 120,935 | +0.08(+0.29%) |
Nov 12, 2014 | 28.30 | 28.43 | 28.23 | 28.40 | 102,161 | +0.06(+0.23%) |
Nov 11, 2014 | 28.35 | 28.35 | 28.22 | 28.33 | 103,253 | +0.05(+0.16%) |
Nov 10, 2014 | 28.23 | 28.33 | 28.16 | 28.29 | 88,214 | +0.08(+0.29%) |
Nov 07, 2014 | 28.26 | 28.26 | 28.06 | 28.21 | 79,014 | +0.00(+0.00%) |
Nov 06, 2014 | 28.25 | 28.25 | 28.04 | 28.21 | 162,066 | +0.05(+0.16%) |
Nov 05, 2014 | 28.35 | 28.36 | 28.07 | 28.16 | 143,989 | +0.05(+0.16%) |
Nov 04, 2014 | 28.11 | 28.20 | 27.93 | 28.11 | 113,117 | +0.02(+0.06%) |