Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 27.52 | 27.76 | 26.68 | 26.95 | 447,033 | -0.83(-2.97%) |
Jan 29, 2015 | 28.17 | 28.17 | 27.53 | 27.78 | 429,541 | -0.40(-1.40%) |
Jan 28, 2015 | 28.36 | 28.40 | 28.08 | 28.17 | 236,999 | -0.03(-0.10%) |
Jan 27, 2015 | 27.74 | 28.29 | 27.67 | 28.20 | 434,285 | +0.06(+0.23%) |
Jan 26, 2015 | 28.18 | 28.18 | 27.72 | 28.14 | 461,480 | +0.20(+0.73%) |
Jan 23, 2015 | 28.61 | 28.77 | 27.89 | 27.93 | 175,614 | -0.78(-2.70%) |
Jan 22, 2015 | 28.80 | 29.28 | 28.61 | 28.71 | 290,246 | +0.06(+0.20%) |
Jan 21, 2015 | 28.40 | 28.90 | 28.24 | 28.65 | 228,813 | +0.24(+0.84%) |
Jan 20, 2015 | 29.64 | 29.74 | 28.35 | 28.41 | 342,645 | -1.14(-3.84%) |
Jan 16, 2015 | 29.11 | 29.60 | 28.25 | 29.55 | 612,791 | -0.09(-0.31%) |
Jan 15, 2015 | 28.58 | 30.62 | 28.15 | 29.64 | 608,467 | -1.28(-4.15%) |
Jan 14, 2015 | 30.49 | 30.96 | 30.29 | 30.93 | 270,596 | -0.09(-0.30%) |
Jan 13, 2015 | 31.75 | 32.01 | 30.69 | 31.02 | 228,007 | -0.39(-1.24%) |
Jan 12, 2015 | 31.39 | 31.63 | 30.83 | 31.41 | 167,640 | +0.01(+0.04%) |
Jan 09, 2015 | 32.27 | 32.27 | 31.36 | 31.39 | 163,744 | -0.90(-2.78%) |
Jan 08, 2015 | 32.13 | 32.43 | 31.80 | 32.29 | 301,034 | +0.48(+1.51%) |
Jan 07, 2015 | 31.81 | 31.94 | 31.49 | 31.81 | 128,565 | +0.29(+0.92%) |
Jan 06, 2015 | 32.30 | 32.37 | 31.15 | 31.52 | 345,443 | -0.79(-2.45%) |
Jan 05, 2015 | 33.11 | 33.11 | 31.96 | 32.31 | 294,224 | -1.16(-3.46%) |
Jan 02, 2015 | 33.47 | 33.67 | 33.02 | 33.47 | 93,394 | +0.14(+0.42%) |
Dec 31, 2014 | 34.02 | 33.33 | 33.33 | 33.33 | 149,943 | -0.66(-1.95%) |
Dec 30, 2014 | 33.81 | 34.29 | 33.66 | 33.99 | 144,340 | +0.03(+0.08%) |
Dec 29, 2014 | 33.67 | 34.15 | 33.67 | 33.96 | 97,531 | +0.29(+0.86%) |
Dec 26, 2014 | 34.01 | 34.01 | 33.56 | 33.67 | 100,568 | -0.21(-0.62%) |
Dec 24, 2014 | 33.87 | 33.88 | 33.88 | 33.88 | 75,255 | -0.05(-0.15%) |
Dec 23, 2014 | 33.89 | 34.12 | 33.79 | 33.93 | 215,796 | +0.07(+0.21%) |
Dec 22, 2014 | 33.88 | 33.97 | 33.22 | 33.86 | 202,831 | +0.00(+0.00%) |
Dec 19, 2014 | 33.21 | 33.90 | 33.19 | 33.86 | 584,224 | +0.64(+1.93%) |
Dec 18, 2014 | 32.77 | 33.22 | 32.61 | 33.22 | 125,528 | +0.80(+2.48%) |
Dec 17, 2014 | 31.79 | 32.51 | 31.60 | 32.42 | 141,959 | +0.70(+2.20%) |
Dec 16, 2014 | 31.33 | 32.13 | 31.23 | 31.72 | 291,138 | +0.27(+0.84%) |
Dec 15, 2014 | 31.91 | 32.14 | 30.86 | 31.45 | 321,796 | -0.36(-1.14%) |
Dec 12, 2014 | 31.54 | 31.98 | 31.24 | 31.81 | 390,605 | +0.17(+0.53%) |
Dec 11, 2014 | 31.77 | 32.37 | 31.48 | 31.65 | 292,795 | +0.08(+0.24%) |
Dec 10, 2014 | 32.02 | 32.18 | 31.54 | 31.57 | 129,307 | -0.62(-1.91%) |
Dec 09, 2014 | 31.51 | 32.19 | 31.36 | 32.19 | 140,827 | +0.43(+1.34%) |
Dec 08, 2014 | 32.07 | 32.37 | 31.74 | 31.76 | 172,357 | -0.46(-1.43%) |
Dec 05, 2014 | 32.07 | 32.37 | 31.86 | 32.22 | 170,279 | +0.27(+0.83%) |
Dec 04, 2014 | 31.77 | 32.09 | 31.61 | 31.95 | 160,682 | -0.06(-0.17%) |
Dec 03, 2014 | 30.62 | 32.06 | 30.61 | 32.01 | 196,724 | +1.36(+4.45%) |
Dec 02, 2014 | 30.24 | 30.72 | 30.07 | 30.65 | 219,261 | +0.41(+1.34%) |
Dec 01, 2014 | 30.42 | 30.57 | 30.22 | 30.24 | 254,630 | -0.41(-1.35%) |
Nov 28, 2014 | 31.13 | 31.13 | 30.49 | 30.65 | 323,667 | -0.36(-1.17%) |
Nov 26, 2014 | 31.19 | 31.02 | 31.02 | 31.02 | 120,588 | -0.06(-0.18%) |
Nov 25, 2014 | 30.93 | 31.16 | 30.79 | 31.07 | 120,029 | +0.17(+0.57%) |
Nov 24, 2014 | 31.06 | 31.06 | 30.66 | 30.90 | 183,020 | +0.01(+0.05%) |
Nov 21, 2014 | 30.54 | 30.93 | 30.44 | 30.88 | 236,042 | +0.67(+2.22%) |
Nov 20, 2014 | 29.48 | 30.23 | 29.48 | 30.21 | 176,556 | +0.59(+1.98%) |
Nov 19, 2014 | 29.96 | 30.00 | 29.50 | 29.63 | 150,624 | -0.38(-1.28%) |
Nov 18, 2014 | 29.91 | 30.28 | 29.84 | 30.01 | 190,918 | +0.17(+0.56%) |
Nov 17, 2014 | 29.91 | 30.28 | 29.72 | 29.84 | 258,447 | -0.08(-0.28%) |
Nov 14, 2014 | 30.17 | 30.35 | 29.87 | 29.93 | 173,918 | -0.29(-0.95%) |
Nov 13, 2014 | 30.95 | 31.12 | 30.17 | 30.21 | 162,487 | -0.73(-2.35%) |
Nov 12, 2014 | 30.69 | 30.98 | 30.65 | 30.94 | 308,381 | +0.01(+0.02%) |
Nov 11, 2014 | 30.86 | 30.98 | 30.75 | 30.93 | 164,169 | +0.05(+0.16%) |
Nov 10, 2014 | 30.93 | 30.98 | 30.80 | 30.88 | 148,527 | -0.08(-0.25%) |
Nov 07, 2014 | 31.05 | 31.42 | 30.91 | 30.96 | 265,245 | -0.04(-0.14%) |
Nov 06, 2014 | 30.92 | 31.11 | 30.66 | 31.00 | 119,164 | +0.06(+0.18%) |
Nov 05, 2014 | 31.02 | 31.09 | 30.75 | 30.95 | 102,070 | +0.13(+0.43%) |
Nov 04, 2014 | 30.84 | 30.94 | 30.57 | 30.82 | 107,229 | +0.03(+0.09%) |