Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 26.56 | 26.67 | 26.18 | 26.34 | 158,372 | -0.88(-3.22%) |
Jan 29, 2015 | 26.69 | 27.31 | 26.65 | 27.21 | 553,846 | +0.67(+2.52%) |
Jan 28, 2015 | 27.28 | 27.28 | 26.37 | 26.54 | 597,028 | -1.34(-4.79%) |
Jan 27, 2015 | 27.74 | 28.00 | 27.54 | 27.88 | 152,654 | -0.11(-0.38%) |
Jan 26, 2015 | 27.95 | 28.03 | 27.73 | 27.98 | 220,125 | +0.45(+1.62%) |
Jan 23, 2015 | 28.09 | 28.25 | 27.50 | 27.54 | 283,031 | -1.02(-3.57%) |
Jan 22, 2015 | 28.19 | 28.71 | 27.93 | 28.55 | 188,181 | +0.49(+1.74%) |
Jan 21, 2015 | 27.48 | 28.18 | 27.42 | 28.07 | 410,671 | +0.34(+1.22%) |
Jan 20, 2015 | 27.67 | 27.83 | 27.39 | 27.73 | 1,442,641 | +0.95(+3.55%) |
Jan 16, 2015 | 26.78 | 26.78 | 26.78 | 0 | +0.11(+0.41%) | |
Jan 15, 2015 | 26.81 | 26.96 | 26.54 | 26.67 | 881,985 | -0.11(-0.41%) |
Jan 14, 2015 | 26.70 | 26.78 | 26.40 | 26.78 | 1,028,853 | -0.16(-0.59%) |
Jan 13, 2015 | 26.94 | 1,306,819 | +0.25(+0.94%) | |||
Jan 12, 2015 | 26.60 | 26.80 | 26.11 | 26.69 | 156,343 | -0.05(-0.21%) |
Jan 09, 2015 | 27.03 | 27.04 | 26.25 | 26.75 | 132,163 | -0.50(-1.85%) |
Jan 08, 2015 | 26.97 | 27.63 | 26.97 | 27.25 | 156,713 | +0.29(+1.08%) |
Jan 07, 2015 | 26.96 | 27.03 | 26.46 | 26.96 | 191,673 | -0.39(-1.43%) |
Jan 06, 2015 | 27.85 | 27.90 | 27.11 | 27.35 | 115,226 | -0.85(-3.01%) |
Jan 05, 2015 | 28.41 | 28.43 | 27.95 | 28.20 | 141,768 | -1.59(-5.34%) |
Jan 02, 2015 | 29.94 | 30.04 | 29.57 | 29.79 | 106,200 | +0.41(+1.40%) |
Dec 31, 2014 | 29.38 | 29.38 | 29.38 | 0 | -0.24(-0.81%) | |
Dec 30, 2014 | 30.05 | 30.05 | 29.54 | 29.62 | 144,122 | -0.71(-2.34%) |
Dec 29, 2014 | 29.95 | 30.46 | 29.93 | 30.33 | 1,019,663 | -0.15(-0.49%) |
Dec 26, 2014 | 30.35 | 30.58 | 30.31 | 30.48 | 104,955 | +0.09(+0.30%) |
Dec 24, 2014 | 30.39 | 30.39 | 30.39 | 0 | +0.29(+0.96%) | |
Dec 23, 2014 | 30.00 | 30.29 | 29.99 | 30.10 | 175,278 | +0.34(+1.14%) |
Dec 22, 2014 | 29.82 | 29.86 | 29.64 | 29.76 | 161,240 | -0.00(-0.02%) |
Dec 19, 2014 | 29.72 | 30.05 | 29.47 | 29.77 | 137,634 | -0.63(-2.09%) |
Dec 18, 2014 | 30.13 | 30.43 | 29.92 | 30.40 | 124,962 | +0.69(+2.32%) |
Dec 17, 2014 | 29.41 | 29.95 | 29.37 | 29.71 | 185,048 | +0.54(+1.83%) |
Dec 16, 2014 | 29.88 | 29.18 | 370,141 | +0.36(+1.23%) | ||
Dec 15, 2014 | 29.85 | 29.87 | 28.80 | 28.82 | 178,037 | -0.79(-2.67%) |
Dec 12, 2014 | 30.37 | 30.49 | 29.58 | 29.61 | 279,036 | -0.70(-2.29%) |
Dec 11, 2014 | 30.63 | 30.86 | 30.25 | 30.30 | 318,761 | -0.21(-0.70%) |
Dec 10, 2014 | 30.84 | 30.84 | 30.32 | 30.52 | 172,051 | -0.55(-1.75%) |
Dec 09, 2014 | 30.96 | 31.21 | 30.94 | 31.07 | 99,706 | -0.52(-1.66%) |
Dec 08, 2014 | 31.86 | 31.88 | 31.59 | 31.59 | 126,912 | -0.18(-0.57%) |
Dec 05, 2014 | 31.86 | 31.99 | 31.57 | 31.77 | 170,935 | +0.67(+2.15%) |
Dec 04, 2014 | 31.06 | 31.45 | 30.72 | 31.10 | 197,609 | -0.36(-1.14%) |
Dec 03, 2014 | 31.62 | 31.68 | 31.32 | 31.46 | 70,487 | -0.14(-0.44%) |
Dec 02, 2014 | 31.77 | 31.80 | 31.56 | 31.60 | 233,534 | -0.17(-0.54%) |
Dec 01, 2014 | 31.66 | 32.14 | 31.50 | 31.77 | 294,959 | -0.21(-0.66%) |
Nov 28, 2014 | 32.04 | 32.09 | 31.86 | 31.98 | 63,388 | +0.23(+0.72%) |
Nov 26, 2014 | 31.75 | 31.75 | 31.75 | 0 | -0.21(-0.66%) | |
Nov 25, 2014 | 31.84 | 31.99 | 31.79 | 31.96 | 78,988 | +0.81(+2.60%) |
Nov 24, 2014 | 31.49 | 31.57 | 31.09 | 31.15 | 84,612 | +0.45(+1.47%) |
Nov 21, 2014 | 30.73 | 30.90 | 30.50 | 30.70 | 99,955 | +0.78(+2.61%) |
Nov 20, 2014 | 29.55 | 30.07 | 29.55 | 29.92 | 72,929 | -0.52(-1.71%) |
Nov 19, 2014 | 30.64 | 30.66 | 30.36 | 30.44 | 67,163 | +0.07(+0.23%) |
Nov 18, 2014 | 30.32 | 30.46 | 30.07 | 30.37 | 76,575 | +0.54(+1.81%) |
Nov 17, 2014 | 30.02 | 29.55 | 29.83 | 52,363 | +0.09(+0.30%) | |
Nov 14, 2014 | 29.49 | 29.79 | 29.49 | 29.74 | 70,485 | +0.32(+1.10%) |
Nov 13, 2014 | 29.05 | 29.49 | 29.02 | 29.41 | 84,234 | +0.18(+0.60%) |
Nov 12, 2014 | 29.24 | 29.31 | 29.10 | 29.24 | 100,016 | -0.71(-2.35%) |
Nov 11, 2014 | 29.85 | 29.99 | 29.72 | 29.95 | 180,246 | +0.09(+0.32%) |
Nov 10, 2014 | 30.00 | 30.00 | 29.79 | 29.85 | 78,186 | -0.49(-1.63%) |
Nov 07, 2014 | 30.34 | 30.38 | 30.12 | 30.34 | 68,171 | -0.44(-1.43%) |
Nov 06, 2014 | 31.12 | 31.14 | 30.43 | 30.79 | 41,676 | -0.27(-0.89%) |
Nov 05, 2014 | 30.81 | 31.06 | 30.80 | 31.06 | 43,163 | +0.28(+0.91%) |
Nov 04, 2014 | 30.88 | 30.88 | 30.49 | 30.78 | 68,974 | -0.18(-0.58%) |