Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.29 | 28.50 | 28.08 | 28.50 | 5,646 | +0.43(+1.53%) |
Jan 29, 2015 | 28.31 | 28.31 | 28.05 | 28.07 | 10,066 | -0.30(-1.05%) |
Jan 28, 2015 | 28.46 | 28.46 | 28.37 | 28.37 | 320 | +0.01(+0.03%) |
Jan 26, 2015 | 28.37 | 28.38 | 28.36 | 28.36 | 11 | +0.11(+0.39%) |
Jan 23, 2015 | 28.13 | 28.25 | 28.08 | 28.25 | 1,449 | +0.05(+0.18%) |
Jan 22, 2015 | 28.26 | 28.29 | 28.18 | 28.20 | 2,421 | -0.58(-2.02%) |
Jan 21, 2015 | 28.80 | 29.08 | 28.78 | 28.78 | 4,044 | -0.31(-1.07%) |
Jan 20, 2015 | 28.80 | 29.39 | 28.80 | 29.09 | 4,304 | +0.22(+0.76%) |
Jan 16, 2015 | 29.12 | 29.44 | 28.85 | 28.87 | 33,800 | -0.24(-0.82%) |
Jan 15, 2015 | 29.02 | 29.11 | 28.70 | 29.11 | 125,191 | +0.11(+0.38%) |
Jan 14, 2015 | 28.97 | 29.00 | 28.97 | 29.00 | 341 | -0.11(-0.38%) |
Jan 13, 2015 | 28.68 | 29.11 | 28.62 | 29.11 | 11,070 | +0.11(+0.38%) |
Jan 12, 2015 | 28.95 | 29.00 | 28.95 | 29.00 | 636 | +0.48(+1.68%) |
Jan 09, 2015 | 28.50 | 28.55 | 28.49 | 28.52 | 4,919 | +0.17(+0.60%) |
Jan 08, 2015 | 28.53 | 28.53 | 28.29 | 28.35 | 1,969 | -0.44(-1.53%) |
Jan 07, 2015 | 28.88 | 28.88 | 28.76 | 28.79 | 4,911 | -0.31(-1.07%) |
Jan 06, 2015 | 29.13 | 29.25 | 28.99 | 29.10 | 4,256 | -0.15(-0.51%) |
Jan 05, 2015 | 29.25 | 29.25 | 29.25 | 29.25 | 848 | +0.65(+2.27%) |
Jan 02, 2015 | 28.47 | 28.69 | 28.47 | 28.60 | 14,099 | +0.12(+0.42%) |
Dec 31, 2014 | 28.41 | 28.48 | 28.48 | 28.48 | 4,300 | +0.05(+0.18%) |
Dec 30, 2014 | 28.42 | 28.56 | 28.42 | 28.43 | 12,048 | -0.06(-0.21%) |
Dec 29, 2014 | 28.39 | 28.50 | 28.34 | 28.49 | 12,212 | -0.08(-0.28%) |
Dec 26, 2014 | 28.46 | 28.57 | 28.44 | 28.57 | 8,675 | -0.04(-0.14%) |
Dec 24, 2014 | 28.57 | 28.61 | 28.61 | 28.61 | 4,300 | +0.00(+0.00%) |
Dec 23, 2014 | 28.47 | 28.63 | 28.47 | 28.61 | 3,607 | +0.25(+0.89%) |
Dec 22, 2014 | 28.29 | 28.36 | 28.23 | 28.36 | 3,348 | -0.14(-0.50%) |
Dec 19, 2014 | 28.54 | 28.54 | 28.39 | 28.50 | 17,908 | -0.59(-2.03%) |
Dec 18, 2014 | 28.61 | 29.14 | 28.61 | 29.09 | 8,352 | -0.30(-1.04%) |
Dec 17, 2014 | 30.06 | 30.06 | 29.39 | 29.39 | 19,668 | -0.50(-1.66%) |
Dec 16, 2014 | 29.60 | 29.89 | 28.90 | 29.89 | 26,064 | +0.20(+0.67%) |
Dec 15, 2014 | 29.54 | 29.74 | 29.54 | 29.69 | 6,428 | +0.07(+0.23%) |
Dec 12, 2014 | 29.61 | 29.63 | 29.50 | 29.62 | 2,140 | +0.29(+0.99%) |
Dec 11, 2014 | 29.36 | 29.43 | 29.33 | 29.33 | 2,665 | -0.01(-0.03%) |
Dec 10, 2014 | 29.36 | 29.38 | 29.33 | 29.34 | 5,978 | +0.01(+0.03%) |
Dec 09, 2014 | 29.45 | 29.45 | 29.33 | 29.33 | 240 | -0.13(-0.45%) |
Dec 08, 2014 | 29.46 | 29.46 | 29.46 | 29.46 | 615 | -0.02(-0.06%) |
Dec 05, 2014 | 29.34 | 29.48 | 29.34 | 29.48 | 6,071 | +0.08(+0.27%) |
Dec 04, 2014 | 29.40 | 29.48 | 29.35 | 29.40 | 117,244 | +0.14(+0.48%) |
Dec 03, 2014 | 29.31 | 29.31 | 29.26 | 29.26 | 5,790 | -0.29(-0.98%) |
Dec 02, 2014 | 29.47 | 29.55 | 29.47 | 29.55 | 2,547 | +0.21(+0.72%) |
Dec 01, 2014 | 29.38 | 29.42 | 29.34 | 29.34 | 5,392 | -0.07(-0.24%) |
Nov 28, 2014 | 29.54 | 29.61 | 29.41 | 29.41 | 23,059 | -0.25(-0.84%) |
Nov 26, 2014 | 29.58 | 29.66 | 29.66 | 29.66 | 6,100 | -0.02(-0.07%) |
Nov 25, 2014 | 29.41 | 29.68 | 29.41 | 29.68 | 1,776 | +0.31(+1.06%) |
Nov 24, 2014 | 29.25 | 29.37 | 29.20 | 29.37 | 936 | +0.02(+0.07%) |
Nov 21, 2014 | 29.03 | 29.35 | 29.03 | 29.35 | 5,069 | +0.18(+0.62%) |
Nov 20, 2014 | 29.00 | 29.17 | 29.00 | 29.17 | 8,104 | +0.24(+0.83%) |
Nov 19, 2014 | 28.96 | 28.98 | 28.93 | 28.93 | 1,328 | -0.02(-0.07%) |
Nov 18, 2014 | 28.85 | 28.95 | 28.84 | 28.95 | 5,500 | +0.14(+0.49%) |
Nov 17, 2014 | 28.84 | 28.85 | 28.81 | 28.81 | 1,980 | -0.01(-0.03%) |
Nov 14, 2014 | 28.82 | 28.83 | 28.82 | 28.82 | 66,535 | -0.17(-0.59%) |
Nov 13, 2014 | 28.84 | 29.09 | 28.84 | 28.99 | 13,248 | +0.17(+0.59%) |
Nov 12, 2014 | 28.84 | 28.85 | 28.80 | 28.82 | 61,953 | -0.00(-0.01%) |
Nov 11, 2014 | 28.93 | 28.93 | 28.82 | 28.82 | 1,587 | -0.12(-0.41%) |
Nov 10, 2014 | 29.06 | 29.06 | 28.93 | 28.94 | 16,590 | -0.11(-0.38%) |
Nov 06, 2014 | 29.14 | 29.05 | 29.05 | 29.05 | 53,200 | -0.16(-0.55%) |
Nov 05, 2014 | 29.16 | 29.27 | 29.13 | 29.21 | 7,652 | +0.03(+0.10%) |
Nov 04, 2014 | 29.26 | 29.29 | 29.18 | 29.18 | 6,944 | +0.00(+0.00%) |