Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 29.37 | 29.54 | 29.25 | 29.31 | 924,054 | -0.34(-1.14%) |
Jan 29, 2015 | 29.53 | 29.67 | 29.41 | 29.64 | 967,175 | +0.36(+1.22%) |
Jan 28, 2015 | 29.76 | 29.81 | 29.26 | 29.29 | 1,047,589 | -0.52(-1.75%) |
Jan 27, 2015 | 29.70 | 29.88 | 29.65 | 29.81 | 911,477 | +0.03(+0.12%) |
Jan 26, 2015 | 29.59 | 29.82 | 29.57 | 29.77 | 1,781,407 | +0.37(+1.27%) |
Jan 23, 2015 | 29.47 | 29.60 | 29.38 | 29.40 | 781,308 | -0.24(-0.82%) |
Jan 22, 2015 | 29.51 | 29.74 | 29.43 | 29.64 | 950,016 | +0.13(+0.44%) |
Jan 21, 2015 | 29.51 | 29.57 | 29.39 | 29.51 | 1,023,339 | +0.13(+0.44%) |
Jan 20, 2015 | 29.51 | 29.53 | 29.27 | 29.38 | 1,166,784 | +0.03(+0.12%) |
Jan 16, 2015 | 29.01 | 29.41 | 28.96 | 29.35 | 882,181 | +0.39(+1.35%) |
Jan 15, 2015 | 29.03 | 29.10 | 28.86 | 28.96 | 993,961 | +0.11(+0.39%) |
Jan 14, 2015 | 28.74 | 28.91 | 28.62 | 28.84 | 1,309,061 | -0.03(-0.12%) |
Jan 13, 2015 | 29.04 | 29.15 | 28.64 | 28.88 | 883,193 | +0.10(+0.33%) |
Jan 12, 2015 | 28.81 | 28.91 | 28.66 | 28.78 | 1,351,130 | -0.16(-0.54%) |
Jan 09, 2015 | 29.04 | 29.04 | 28.77 | 28.94 | 1,213,230 | +0.13(+0.45%) |
Jan 08, 2015 | 28.69 | 28.93 | 28.65 | 28.81 | 1,487,634 | +0.19(+0.67%) |
Jan 07, 2015 | 28.45 | 28.66 | 28.28 | 28.62 | 851,687 | +0.34(+1.20%) |
Jan 06, 2015 | 28.50 | 28.67 | 28.22 | 28.28 | 935,615 | -0.28(-0.97%) |
Jan 05, 2015 | 28.87 | 28.89 | 28.46 | 28.56 | 1,140,115 | -0.64(-2.20%) |
Jan 02, 2015 | 29.35 | 29.41 | 29.14 | 29.20 | 754,128 | -0.07(-0.24%) |
Dec 31, 2014 | 29.60 | 29.27 | 29.27 | 29.27 | 1,598,134 | -0.26(-0.88%) |
Dec 30, 2014 | 29.67 | 29.70 | 29.51 | 29.53 | 1,977,882 | -0.27(-0.90%) |
Dec 29, 2014 | 29.79 | 29.95 | 29.78 | 29.80 | 1,269,278 | -0.13(-0.44%) |
Dec 26, 2014 | 29.97 | 30.04 | 29.93 | 29.93 | 1,109,507 | +0.08(+0.26%) |
Dec 24, 2014 | 29.78 | 29.85 | 29.85 | 29.85 | 744,222 | +0.11(+0.38%) |
Dec 23, 2014 | 29.77 | 29.84 | 29.69 | 29.74 | 1,126,971 | -0.12(-0.41%) |
Dec 22, 2014 | 29.81 | 29.93 | 29.75 | 29.86 | 1,240,553 | +0.25(+0.85%) |
Dec 19, 2014 | 29.58 | 29.74 | 29.50 | 29.61 | 1,424,163 | -0.04(-0.13%) |
Dec 18, 2014 | 29.48 | 29.67 | 29.37 | 29.65 | 1,284,901 | +0.43(+1.47%) |
Dec 17, 2014 | 28.98 | 29.48 | 28.89 | 29.22 | 3,795,715 | +0.40(+1.40%) |
Dec 16, 2014 | 28.65 | 29.22 | 28.59 | 28.82 | 2,038,711 | +0.27(+0.93%) |
Dec 15, 2014 | 29.03 | 29.12 | 28.53 | 28.55 | 1,315,482 | -0.44(-1.51%) |
Dec 12, 2014 | 29.37 | 29.48 | 28.97 | 28.99 | 1,106,931 | -0.56(-1.89%) |
Dec 11, 2014 | 29.66 | 29.78 | 29.50 | 29.55 | 1,036,387 | -0.09(-0.29%) |
Dec 10, 2014 | 29.90 | 29.96 | 29.58 | 29.63 | 1,332,236 | -0.36(-1.20%) |
Dec 09, 2014 | 29.99 | 30.06 | 29.79 | 29.99 | 1,468,823 | -0.26(-0.85%) |
Dec 08, 2014 | 30.39 | 30.39 | 30.20 | 30.25 | 686,335 | -0.30(-0.98%) |
Dec 05, 2014 | 30.52 | 30.58 | 30.45 | 30.55 | 1,206,776 | +0.11(+0.37%) |
Dec 04, 2014 | 30.39 | 30.58 | 30.32 | 30.44 | 647,572 | -0.06(-0.20%) |
Dec 03, 2014 | 30.44 | 30.54 | 30.41 | 30.50 | 852,746 | +0.06(+0.20%) |
Dec 02, 2014 | 30.45 | 30.47 | 30.33 | 30.44 | 583,876 | -0.14(-0.45%) |
Dec 01, 2014 | 30.67 | 30.68 | 30.47 | 30.57 | 806,418 | -0.22(-0.72%) |
Nov 28, 2014 | 30.89 | 30.89 | 30.73 | 30.80 | 548,000 | -0.38(-1.21%) |
Nov 26, 2014 | 31.07 | 31.17 | 31.17 | 31.17 | 598,100 | +0.13(+0.41%) |
Nov 25, 2014 | 30.98 | 31.10 | 30.96 | 31.05 | 955,497 | -0.01(-0.03%) |
Nov 24, 2014 | 30.99 | 31.06 | 30.93 | 31.05 | 1,471,648 | +0.12(+0.39%) |
Nov 21, 2014 | 30.99 | 31.02 | 30.81 | 30.93 | 817,158 | +0.21(+0.70%) |
Nov 20, 2014 | 30.59 | 30.77 | 30.56 | 30.72 | 536,663 | -0.09(-0.31%) |
Nov 19, 2014 | 30.89 | 30.94 | 30.68 | 30.81 | 826,494 | -0.15(-0.47%) |
Nov 18, 2014 | 30.87 | 31.03 | 30.81 | 30.96 | 1,087,885 | +0.34(+1.12%) |
Nov 17, 2014 | 30.48 | 30.67 | 30.48 | 30.62 | 740,357 | -0.09(-0.31%) |
Nov 14, 2014 | 30.41 | 30.73 | 30.36 | 30.71 | 666,960 | +0.15(+0.48%) |
Nov 13, 2014 | 30.59 | 30.66 | 30.45 | 30.57 | 523,435 | -0.03(-0.08%) |
Nov 12, 2014 | 30.56 | 30.67 | 30.52 | 30.59 | 701,467 | -0.29(-0.93%) |
Nov 11, 2014 | 30.75 | 30.95 | 30.70 | 30.88 | 964,194 | +0.24(+0.77%) |
Nov 10, 2014 | 30.66 | 30.70 | 30.57 | 30.64 | 650,292 | +0.15(+0.48%) |
Nov 07, 2014 | 30.38 | 30.52 | 30.29 | 30.50 | 739,329 | +0.07(+0.23%) |
Nov 06, 2014 | 30.56 | 30.68 | 30.40 | 30.43 | 727,548 | -0.18(-0.59%) |
Nov 05, 2014 | 30.59 | 30.64 | 30.45 | 30.61 | 705,491 | +0.08(+0.25%) |
Nov 04, 2014 | 30.54 | 30.59 | 30.39 | 30.53 | 894,054 | +0.03(+0.08%) |