Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 27.54 | 27.78 | 26.70 | 26.98 | 446,666 | -0.83(-2.97%) |
Jan 29, 2015 | 28.20 | 28.20 | 27.55 | 27.80 | 429,189 | -0.40(-1.40%) |
Jan 28, 2015 | 28.38 | 28.42 | 28.10 | 28.20 | 236,805 | -0.03(-0.10%) |
Jan 27, 2015 | 27.77 | 28.32 | 27.70 | 28.23 | 433,929 | +0.06(+0.23%) |
Jan 26, 2015 | 28.20 | 28.20 | 27.74 | 28.16 | 461,102 | +0.20(+0.73%) |
Jan 23, 2015 | 28.64 | 28.79 | 27.91 | 27.96 | 175,470 | -0.78(-2.70%) |
Jan 22, 2015 | 28.82 | 29.30 | 28.63 | 28.73 | 290,008 | +0.06(+0.20%) |
Jan 21, 2015 | 28.42 | 28.93 | 28.26 | 28.68 | 228,626 | +0.24(+0.84%) |
Jan 20, 2015 | 29.66 | 29.77 | 28.37 | 28.44 | 342,364 | -1.14(-3.84%) |
Jan 16, 2015 | 29.13 | 29.62 | 28.27 | 29.57 | 612,289 | -0.09(-0.31%) |
Jan 15, 2015 | 28.60 | 30.65 | 28.17 | 29.67 | 607,968 | -1.29(-4.15%) |
Jan 14, 2015 | 30.51 | 30.99 | 30.32 | 30.95 | 270,374 | -0.09(-0.30%) |
Jan 13, 2015 | 31.77 | 32.04 | 30.72 | 31.04 | 227,820 | -0.39(-1.24%) |
Jan 12, 2015 | 31.42 | 31.66 | 30.85 | 31.43 | 167,502 | +0.01(+0.04%) |
Jan 09, 2015 | 32.29 | 32.30 | 31.39 | 31.42 | 163,609 | -0.90(-2.78%) |
Jan 08, 2015 | 32.16 | 32.46 | 31.83 | 32.31 | 300,787 | +0.48(+1.51%) |
Jan 07, 2015 | 31.83 | 31.97 | 31.52 | 31.83 | 128,460 | +0.29(+0.92%) |
Jan 06, 2015 | 32.33 | 32.39 | 31.17 | 31.55 | 345,160 | -0.79(-2.45%) |
Jan 05, 2015 | 33.14 | 33.14 | 31.98 | 32.34 | 293,983 | -1.16(-3.46%) |
Jan 02, 2015 | 33.50 | 33.70 | 33.04 | 33.49 | 93,317 | +0.14(+0.42%) |
Dec 31, 2014 | 34.05 | 33.35 | 33.35 | 33.35 | 149,820 | -0.66(-1.95%) |
Dec 30, 2014 | 33.84 | 34.31 | 33.68 | 34.02 | 144,222 | +0.03(+0.08%) |
Dec 29, 2014 | 33.70 | 34.18 | 33.70 | 33.99 | 97,451 | +0.29(+0.86%) |
Dec 26, 2014 | 34.04 | 34.04 | 33.59 | 33.70 | 100,485 | -0.21(-0.62%) |
Dec 24, 2014 | 33.90 | 33.91 | 33.91 | 33.91 | 75,193 | -0.05(-0.15%) |
Dec 23, 2014 | 33.92 | 34.14 | 33.82 | 33.96 | 215,619 | +0.07(+0.21%) |
Dec 22, 2014 | 33.90 | 34.00 | 33.25 | 33.89 | 202,665 | +0.00(+0.00%) |
Dec 19, 2014 | 33.23 | 33.92 | 33.22 | 33.89 | 583,745 | +0.64(+1.93%) |
Dec 18, 2014 | 32.80 | 33.25 | 32.63 | 33.25 | 125,425 | +0.80(+2.48%) |
Dec 17, 2014 | 31.81 | 32.53 | 31.62 | 32.44 | 141,843 | +0.70(+2.20%) |
Dec 16, 2014 | 31.36 | 32.16 | 31.25 | 31.74 | 290,900 | +0.27(+0.84%) |
Dec 15, 2014 | 31.93 | 32.17 | 30.89 | 31.48 | 321,532 | -0.36(-1.14%) |
Dec 12, 2014 | 31.57 | 32.01 | 31.27 | 31.84 | 390,285 | +0.17(+0.53%) |
Dec 11, 2014 | 31.80 | 32.40 | 31.50 | 31.67 | 292,555 | +0.08(+0.24%) |
Dec 10, 2014 | 32.05 | 32.20 | 31.57 | 31.60 | 129,201 | -0.62(-1.91%) |
Dec 09, 2014 | 31.54 | 32.21 | 31.39 | 32.21 | 140,711 | +0.43(+1.34%) |
Dec 08, 2014 | 32.10 | 32.40 | 31.77 | 31.78 | 172,216 | -0.46(-1.43%) |
Dec 05, 2014 | 32.10 | 32.40 | 31.89 | 32.25 | 170,139 | +0.27(+0.83%) |
Dec 04, 2014 | 31.79 | 32.12 | 31.64 | 31.98 | 160,550 | -0.06(-0.17%) |
Dec 03, 2014 | 30.64 | 32.09 | 30.63 | 32.04 | 196,563 | +1.36(+4.45%) |
Dec 02, 2014 | 30.27 | 30.75 | 30.09 | 30.67 | 219,081 | +0.41(+1.34%) |
Dec 01, 2014 | 30.44 | 30.60 | 30.24 | 30.27 | 254,421 | -0.41(-1.35%) |
Nov 28, 2014 | 31.16 | 31.16 | 30.51 | 30.68 | 323,402 | -0.36(-1.17%) |
Nov 26, 2014 | 31.21 | 31.04 | 31.04 | 31.04 | 120,490 | -0.06(-0.18%) |
Nov 25, 2014 | 30.95 | 31.18 | 30.81 | 31.10 | 119,931 | +0.17(+0.57%) |
Nov 24, 2014 | 31.09 | 31.09 | 30.69 | 30.92 | 182,870 | +0.01(+0.05%) |
Nov 21, 2014 | 30.57 | 30.96 | 30.46 | 30.91 | 235,849 | +0.67(+2.22%) |
Nov 20, 2014 | 29.50 | 30.26 | 29.50 | 30.24 | 176,411 | +0.59(+1.98%) |
Nov 19, 2014 | 29.98 | 30.03 | 29.52 | 29.65 | 150,501 | -0.38(-1.28%) |
Nov 18, 2014 | 29.94 | 30.31 | 29.87 | 30.04 | 190,761 | +0.17(+0.56%) |
Nov 17, 2014 | 29.94 | 30.31 | 29.75 | 29.87 | 258,236 | -0.08(-0.28%) |
Nov 14, 2014 | 30.20 | 30.37 | 29.90 | 29.95 | 173,775 | -0.29(-0.95%) |
Nov 13, 2014 | 30.97 | 31.15 | 30.20 | 30.24 | 162,354 | -0.73(-2.35%) |
Nov 12, 2014 | 30.71 | 31.01 | 30.67 | 30.97 | 308,128 | +0.01(+0.02%) |
Nov 11, 2014 | 30.89 | 31.00 | 30.77 | 30.96 | 164,035 | +0.05(+0.16%) |
Nov 10, 2014 | 30.96 | 31.00 | 30.83 | 30.91 | 148,405 | -0.08(-0.25%) |
Nov 07, 2014 | 31.07 | 31.45 | 30.93 | 30.99 | 265,028 | -0.04(-0.14%) |
Nov 06, 2014 | 30.95 | 31.13 | 30.68 | 31.03 | 119,066 | +0.06(+0.18%) |
Nov 05, 2014 | 31.05 | 31.11 | 30.77 | 30.97 | 101,986 | +0.13(+0.43%) |
Nov 04, 2014 | 30.86 | 30.97 | 30.60 | 30.84 | 107,141 | +0.03(+0.09%) |