Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.39 | 29.80 | 27.47 | 29.80 | 14,386 | +1.29(+4.53%) |
Jan 29, 2015 | 28.88 | 29.12 | 28.33 | 28.51 | 6,712 | -0.49(-1.69%) |
Jan 28, 2015 | 29.80 | 29.86 | 28.88 | 29.00 | 4,345 | -0.61(-2.07%) |
Jan 27, 2015 | 30.11 | 30.11 | 29.19 | 29.62 | 6,479 | -0.74(-2.43%) |
Jan 26, 2015 | 31.03 | 31.03 | 30.11 | 30.35 | 6,685 | -0.74(-2.37%) |
Jan 23, 2015 | 31.09 | 31.28 | 29.49 | 31.09 | 9,772 | -0.06(-0.20%) |
Jan 22, 2015 | 30.42 | 31.21 | 30.17 | 31.15 | 17,189 | +1.04(+3.47%) |
Jan 21, 2015 | 29.98 | 30.60 | 29.92 | 30.11 | 6,053 | +0.37(+1.24%) |
Jan 20, 2015 | 29.74 | 30.11 | 29.25 | 29.74 | 8,875 | +0.06(+0.21%) |
Jan 16, 2015 | 29.31 | 29.86 | 28.57 | 29.68 | 10,574 | +0.31(+1.05%) |
Jan 15, 2015 | 29.80 | 29.80 | 28.33 | 29.37 | 5,816 | +0.12(+0.42%) |
Jan 14, 2015 | 29.06 | 29.68 | 28.14 | 29.25 | 10,466 | -0.37(-1.24%) |
Jan 13, 2015 | 29.86 | 30.05 | 29.06 | 29.62 | 14,954 | -0.25(-0.82%) |
Jan 12, 2015 | 29.46 | 30.05 | 28.20 | 29.86 | 13,171 | +0.49(+1.67%) |
Jan 09, 2015 | 28.63 | 29.62 | 28.63 | 29.37 | 10,196 | +0.37(+1.27%) |
Jan 08, 2015 | 28.45 | 29.96 | 28.14 | 29.00 | 22,363 | +0.55(+1.94%) |
Jan 07, 2015 | 29.06 | 29.06 | 27.71 | 28.45 | 5,071 | -0.55(-1.91%) |
Jan 06, 2015 | 29.19 | 29.19 | 27.65 | 29.00 | 6,428 | -0.49(-1.67%) |
Jan 05, 2015 | 28.14 | 29.77 | 27.83 | 29.49 | 24,885 | +0.92(+3.23%) |
Jan 02, 2015 | 27.77 | 28.88 | 27.65 | 28.57 | 17,829 | +0.92(+3.33%) |
Dec 31, 2014 | 26.73 | 27.65 | 27.65 | 27.65 | 16,990 | +0.98(+3.69%) |
Dec 30, 2014 | 25.93 | 26.97 | 25.81 | 26.67 | 9,915 | +0.86(+3.33%) |
Dec 29, 2014 | 25.99 | 26.30 | 25.44 | 25.81 | 7,091 | -0.41(-1.57%) |
Dec 26, 2014 | 25.93 | 26.42 | 24.70 | 26.22 | 35,135 | +0.17(+0.64%) |
Dec 24, 2014 | 25.62 | 26.05 | 26.05 | 26.05 | 6,086 | +0.49(+1.92%) |
Dec 23, 2014 | 27.47 | 27.59 | 24.89 | 25.56 | 10,164 | -1.66(-6.09%) |
Dec 22, 2014 | 27.22 | 27.90 | 26.54 | 27.22 | 12,514 | +0.49(+1.84%) |
Dec 19, 2014 | 26.36 | 28.51 | 25.93 | 26.73 | 27,513 | +0.49(+1.87%) |
Dec 18, 2014 | 24.89 | 26.54 | 24.64 | 26.24 | 24,470 | +1.54(+6.22%) |
Dec 17, 2014 | 24.02 | 24.82 | 23.47 | 24.70 | 8,271 | +0.55(+2.27%) |
Dec 16, 2014 | 22.67 | 24.27 | 22.61 | 24.15 | 6,559 | +0.74(+3.17%) |
Dec 15, 2014 | 23.41 | 24.39 | 22.98 | 23.41 | 7,988 | -0.12(-0.52%) |
Dec 12, 2014 | 22.30 | 23.66 | 22.18 | 23.53 | 9,381 | +0.55(+2.41%) |
Dec 11, 2014 | 23.53 | 23.59 | 22.37 | 22.98 | 7,451 | -0.49(-2.09%) |
Dec 10, 2014 | 23.59 | 24.27 | 23.16 | 23.47 | 23,216 | -0.18(-0.78%) |
Dec 09, 2014 | 23.04 | 23.96 | 22.49 | 23.66 | 13,037 | -0.06(-0.26%) |
Dec 08, 2014 | 24.27 | 24.27 | 23.10 | 23.72 | 6,921 | -0.55(-2.28%) |
Dec 05, 2014 | 23.41 | 24.70 | 23.35 | 24.27 | 17,854 | +0.61(+2.60%) |
Dec 04, 2014 | 24.45 | 24.52 | 23.47 | 23.66 | 6,680 | -0.74(-3.02%) |
Dec 03, 2014 | 23.90 | 24.52 | 23.84 | 24.39 | 8,035 | +0.18(+0.76%) |
Dec 02, 2014 | 23.67 | 24.27 | 23.66 | 24.21 | 10,820 | +0.43(+1.81%) |
Dec 01, 2014 | 23.84 | 23.96 | 23.47 | 23.78 | 7,421 | -0.18(-0.77%) |
Nov 28, 2014 | 24.52 | 24.52 | 23.70 | 23.96 | 23,878 | -0.37(-1.52%) |
Nov 26, 2014 | 24.21 | 24.33 | 24.33 | 24.33 | 3,547 | -0.12(-0.50%) |
Nov 25, 2014 | 24.33 | 24.76 | 24.21 | 24.45 | 6,729 | +0.37(+1.53%) |
Nov 24, 2014 | 24.02 | 24.27 | 24.02 | 24.09 | 2,263 | -0.06(-0.25%) |
Nov 21, 2014 | 24.09 | 24.52 | 23.96 | 24.15 | 2,196 | +0.06(+0.25%) |
Nov 20, 2014 | 24.02 | 24.39 | 23.78 | 24.09 | 7,965 | -0.06(-0.25%) |
Nov 19, 2014 | 24.33 | 24.33 | 23.72 | 24.15 | 1,748 | -0.37(-1.50%) |
Nov 18, 2014 | 24.09 | 24.82 | 23.96 | 24.52 | 8,026 | +0.18(+0.76%) |
Nov 17, 2014 | 24.64 | 24.64 | 23.53 | 24.33 | 4,010 | -0.18(-0.75%) |
Nov 14, 2014 | 24.02 | 24.58 | 23.47 | 24.52 | 14,035 | +0.25(+1.01%) |
Nov 13, 2014 | 24.15 | 25.50 | 23.66 | 24.27 | 22,064 | +0.25(+1.03%) |
Nov 12, 2014 | 22.85 | 24.02 | 22.85 | 24.02 | 13,144 | +0.74(+3.16%) |
Nov 11, 2014 | 22.30 | 23.53 | 22.18 | 23.29 | 8,963 | +1.11(+4.99%) |
Nov 10, 2014 | 22.55 | 22.61 | 21.87 | 22.18 | 9,310 | -0.80(-3.48%) |
Nov 07, 2014 | 22.18 | 23.04 | 21.87 | 22.98 | 5,997 | +0.61(+2.75%) |
Nov 06, 2014 | 22.55 | 22.55 | 21.57 | 22.37 | 7,691 | -0.12(-0.55%) |
Nov 05, 2014 | 23.04 | 23.04 | 22.18 | 22.49 | 2,417 | -0.55(-2.40%) |
Nov 04, 2014 | 22.98 | 23.29 | 22.73 | 23.04 | 1,554 | -0.25(-1.06%) |