Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 27.26 | 27.28 | 27.04 | 27.05 | 195,034 | -0.45(-1.62%) |
Jan 29, 2015 | 27.21 | 27.55 | 26.96 | 27.49 | 127,507 | +0.28(+1.02%) |
Jan 28, 2015 | 27.84 | 27.84 | 27.17 | 27.21 | 230,447 | -0.35(-1.28%) |
Jan 27, 2015 | 27.49 | 27.74 | 27.34 | 27.57 | 321,059 | -0.33(-1.20%) |
Jan 26, 2015 | 27.67 | 27.90 | 27.56 | 27.90 | 239,040 | +0.20(+0.74%) |
Jan 23, 2015 | 27.71 | 27.81 | 27.66 | 27.70 | 354,615 | -0.11(-0.40%) |
Jan 22, 2015 | 27.42 | 27.87 | 27.31 | 27.81 | 174,401 | +0.56(+2.04%) |
Jan 21, 2015 | 26.94 | 27.29 | 26.91 | 27.25 | 231,579 | +0.23(+0.86%) |
Jan 20, 2015 | 26.94 | 27.08 | 26.70 | 27.02 | 285,597 | +0.21(+0.80%) |
Jan 16, 2015 | 26.54 | 26.83 | 26.42 | 26.81 | 1,171,044 | +0.23(+0.87%) |
Jan 15, 2015 | 26.92 | 27.05 | 26.57 | 26.58 | 1,734,596 | -0.23(-0.86%) |
Jan 14, 2015 | 26.70 | 26.87 | 26.55 | 26.81 | 143,832 | -0.25(-0.93%) |
Jan 13, 2015 | 27.17 | 27.51 | 26.77 | 27.06 | 1,876,583 | +0.04(+0.14%) |
Jan 12, 2015 | 27.34 | 27.34 | 26.91 | 27.02 | 387,075 | -0.30(-1.09%) |
Jan 09, 2015 | 27.74 | 27.74 | 27.31 | 27.32 | 1,855,034 | -0.37(-1.34%) |
Jan 08, 2015 | 27.31 | 27.70 | 27.31 | 27.69 | 239,945 | +0.56(+2.05%) |
Jan 07, 2015 | 27.21 | 27.31 | 27.03 | 27.13 | 80,848 | +0.11(+0.41%) |
Jan 06, 2015 | 27.40 | 27.41 | 26.74 | 27.02 | 273,287 | -0.32(-1.19%) |
Jan 05, 2015 | 27.97 | 27.97 | 27.27 | 27.34 | 171,541 | -0.75(-2.67%) |
Jan 02, 2015 | 28.27 | 28.31 | 27.84 | 28.10 | 675,981 | -0.03(-0.10%) |
Dec 31, 2014 | 28.50 | 28.12 | 28.12 | 28.12 | 74,412 | -0.23(-0.82%) |
Dec 30, 2014 | 28.46 | 28.48 | 28.32 | 28.36 | 68,888 | -0.14(-0.49%) |
Dec 29, 2014 | 28.35 | 28.55 | 28.28 | 28.49 | 51,603 | +0.05(+0.16%) |
Dec 26, 2014 | 28.49 | 28.56 | 28.43 | 28.45 | 67,075 | +0.06(+0.20%) |
Dec 24, 2014 | 28.35 | 28.39 | 28.39 | 28.39 | 63,197 | +0.06(+0.20%) |
Dec 23, 2014 | 28.22 | 28.39 | 28.21 | 28.34 | 83,117 | +0.22(+0.79%) |
Dec 22, 2014 | 28.02 | 28.14 | 27.97 | 28.11 | 77,754 | +0.18(+0.63%) |
Dec 19, 2014 | 27.75 | 28.01 | 27.72 | 27.94 | 94,081 | +0.21(+0.77%) |
Dec 18, 2014 | 27.51 | 27.73 | 27.42 | 27.73 | 115,745 | +0.62(+2.28%) |
Dec 17, 2014 | 26.81 | 27.18 | 26.54 | 27.11 | 320,817 | +0.41(+1.52%) |
Dec 16, 2014 | 26.84 | 27.22 | 26.70 | 26.70 | 366,955 | -0.16(-0.58%) |
Dec 15, 2014 | 27.01 | 27.18 | 26.69 | 26.86 | 300,516 | -0.03(-0.10%) |
Dec 12, 2014 | 27.28 | 27.28 | 26.87 | 26.89 | 310,775 | -0.52(-1.89%) |
Dec 11, 2014 | 27.39 | 27.69 | 27.35 | 27.40 | 144,067 | +0.10(+0.37%) |
Dec 10, 2014 | 27.86 | 27.86 | 27.29 | 27.30 | 132,569 | -0.58(-2.08%) |
Dec 09, 2014 | 27.63 | 27.88 | 27.42 | 27.88 | 155,252 | -0.07(-0.26%) |
Dec 08, 2014 | 28.31 | 28.35 | 27.87 | 27.96 | 76,804 | -0.42(-1.49%) |
Dec 05, 2014 | 28.30 | 28.43 | 28.30 | 28.38 | 223,664 | +0.13(+0.46%) |
Dec 04, 2014 | 28.26 | 28.37 | 28.16 | 28.25 | 119,615 | -0.06(-0.20%) |
Dec 03, 2014 | 27.99 | 28.37 | 27.99 | 28.31 | 75,989 | +0.33(+1.19%) |
Dec 02, 2014 | 27.78 | 28.02 | 27.78 | 27.98 | 128,028 | +0.18(+0.66%) |
Dec 01, 2014 | 28.29 | 28.29 | 27.69 | 27.79 | 114,515 | -0.55(-1.95%) |
Nov 28, 2014 | 28.74 | 28.74 | 28.31 | 28.35 | 38,669 | -0.27(-0.93%) |
Nov 26, 2014 | 28.67 | 28.61 | 28.61 | 28.61 | 73,177 | -0.06(-0.23%) |
Nov 25, 2014 | 28.63 | 28.76 | 28.59 | 28.68 | 498,261 | +0.06(+0.23%) |
Nov 24, 2014 | 28.52 | 28.62 | 28.51 | 28.61 | 186,256 | +0.16(+0.55%) |
Nov 21, 2014 | 28.64 | 28.64 | 28.41 | 28.46 | 126,156 | +0.18(+0.65%) |
Nov 20, 2014 | 28.06 | 28.33 | 27.99 | 28.27 | 186,901 | +0.08(+0.29%) |
Nov 19, 2014 | 28.35 | 28.35 | 28.09 | 28.19 | 437,004 | -0.15(-0.52%) |
Nov 18, 2014 | 28.12 | 28.45 | 28.12 | 28.34 | 181,579 | +0.21(+0.74%) |
Nov 17, 2014 | 28.13 | 28.23 | 28.11 | 28.13 | 390,428 | -0.04(-0.15%) |
Nov 14, 2014 | 28.17 | 28.32 | 28.13 | 28.17 | 1,997,289 | -0.03(-0.10%) |
Nov 13, 2014 | 28.32 | 28.36 | 28.09 | 28.20 | 984,203 | -0.10(-0.36%) |
Nov 12, 2014 | 28.20 | 28.34 | 28.18 | 28.30 | 143,928 | +0.04(+0.13%) |
Nov 11, 2014 | 28.33 | 28.38 | 28.17 | 28.26 | 141,198 | -0.01(-0.03%) |
Nov 10, 2014 | 28.18 | 28.29 | 28.15 | 28.27 | 135,526 | +0.11(+0.39%) |
Nov 07, 2014 | 28.09 | 28.18 | 28.02 | 28.16 | 133,029 | +0.08(+0.30%) |
Nov 06, 2014 | 27.76 | 28.09 | 27.75 | 28.08 | 100,896 | +0.36(+1.30%) |
Nov 05, 2014 | 27.76 | 27.84 | 27.62 | 27.72 | 3,421,631 | +0.11(+0.40%) |
Nov 04, 2014 | 27.68 | 27.79 | 27.56 | 27.61 | 1,088,950 | -0.10(-0.37%) |