Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 31.41 | 31.52 | 31.24 | 31.45 | 147,249 | +0.51(+1.66%) |
Jan 29, 2015 | 31.14 | 31.17 | 30.89 | 30.94 | 435,063 | -0.20(-0.64%) |
Jan 28, 2015 | 30.78 | 31.26 | 30.68 | 31.14 | 292,535 | +0.44(+1.42%) |
Jan 27, 2015 | 31.00 | 31.05 | 30.61 | 30.70 | 104,347 | +0.00(+0.00%) |
Jan 26, 2015 | 30.78 | 30.87 | 30.59 | 30.70 | 193,831 | -0.02(-0.05%) |
Jan 23, 2015 | 30.56 | 30.81 | 30.56 | 30.72 | 101,035 | +0.36(+1.19%) |
Jan 22, 2015 | 30.55 | 30.58 | 30.23 | 30.35 | 154,628 | -0.11(-0.36%) |
Jan 21, 2015 | 30.88 | 30.93 | 30.37 | 30.46 | 91,967 | -0.35(-1.14%) |
Jan 20, 2015 | 30.61 | 30.84 | 30.61 | 30.82 | 447,302 | +0.40(+1.31%) |
Jan 16, 2015 | 30.71 | 30.72 | 30.39 | 30.42 | 85,102 | -0.44(-1.43%) |
Jan 15, 2015 | 30.35 | 30.86 | 30.35 | 30.86 | 459,130 | +0.52(+1.71%) |
Jan 14, 2015 | 30.54 | 30.61 | 30.32 | 30.34 | 151,079 | +0.21(+0.69%) |
Jan 13, 2015 | 30.03 | 30.27 | 29.98 | 30.13 | 262,382 | +0.02(+0.08%) |
Jan 12, 2015 | 29.95 | 30.30 | 29.93 | 30.11 | 456,083 | +0.15(+0.50%) |
Jan 09, 2015 | 29.58 | 29.96 | 29.56 | 29.96 | 200,922 | +0.28(+0.94%) |
Jan 08, 2015 | 29.81 | 29.81 | 29.62 | 29.68 | 189,364 | -0.35(-1.15%) |
Jan 07, 2015 | 29.87 | 30.14 | 29.78 | 30.03 | 179,047 | -0.06(-0.18%) |
Jan 06, 2015 | 29.90 | 30.28 | 29.82 | 30.08 | 225,853 | +0.49(+1.67%) |
Jan 05, 2015 | 29.32 | 29.65 | 29.32 | 29.59 | 373,944 | +0.46(+1.59%) |
Jan 02, 2015 | 28.98 | 29.29 | 28.93 | 29.12 | 427,148 | +0.19(+0.65%) |
Dec 31, 2014 | 28.85 | 28.94 | 28.94 | 28.94 | 187,102 | +0.13(+0.45%) |
Dec 30, 2014 | 28.89 | 28.93 | 28.81 | 28.81 | 137,766 | +0.08(+0.27%) |
Dec 29, 2014 | 28.64 | 28.80 | 28.64 | 28.73 | 115,311 | +0.18(+0.63%) |
Dec 26, 2014 | 28.59 | 28.60 | 28.49 | 28.55 | 121,483 | +0.11(+0.40%) |
Dec 24, 2014 | 28.33 | 28.44 | 28.44 | 28.44 | 21,705 | +0.05(+0.19%) |
Dec 23, 2014 | 28.73 | 28.74 | 28.33 | 28.38 | 90,787 | -0.48(-1.66%) |
Dec 22, 2014 | 28.70 | 28.86 | 28.70 | 28.86 | 94,565 | +0.06(+0.21%) |
Dec 19, 2014 | 28.55 | 28.83 | 28.50 | 28.80 | 214,396 | +0.27(+0.94%) |
Dec 18, 2014 | 28.62 | 28.63 | 28.47 | 28.54 | 148,332 | -0.42(-1.44%) |
Dec 17, 2014 | 29.05 | 29.11 | 28.80 | 28.95 | 387,960 | -0.23(-0.77%) |
Dec 16, 2014 | 29.15 | 29.18 | 28.95 | 29.18 | 85,709 | +0.32(+1.11%) |
Dec 15, 2014 | 28.78 | 28.99 | 28.76 | 28.86 | 71,219 | -0.06(-0.19%) |
Dec 12, 2014 | 28.75 | 28.92 | 28.66 | 28.91 | 77,491 | +0.46(+1.62%) |
Dec 11, 2014 | 28.38 | 28.50 | 28.28 | 28.45 | 147,007 | -0.03(-0.10%) |
Dec 10, 2014 | 28.25 | 28.51 | 28.25 | 28.48 | 48,489 | +0.23(+0.82%) |
Dec 09, 2014 | 28.31 | 28.75 | 28.21 | 28.25 | 290,373 | +0.16(+0.56%) |
Dec 08, 2014 | 27.94 | 28.21 | 27.88 | 28.09 | 75,853 | +0.26(+0.94%) |
Dec 05, 2014 | 27.91 | 27.91 | 27.71 | 27.83 | 25,246 | -0.18(-0.64%) |
Dec 04, 2014 | 28.08 | 28.08 | 27.74 | 28.01 | 93,283 | +0.28(+1.02%) |
Dec 03, 2014 | 27.62 | 27.78 | 27.62 | 27.72 | 43,873 | +0.09(+0.32%) |
Dec 02, 2014 | 27.97 | 27.97 | 27.64 | 27.64 | 174,288 | -0.27(-0.95%) |
Dec 01, 2014 | 28.27 | 28.27 | 27.85 | 27.90 | 57,005 | -0.10(-0.36%) |
Nov 28, 2014 | 28.68 | 28.68 | 27.95 | 28.00 | 68,325 | +0.15(+0.52%) |
Nov 26, 2014 | 27.90 | 27.86 | 27.86 | 27.86 | 35,161 | +0.08(+0.27%) |
Nov 25, 2014 | 27.62 | 27.80 | 27.55 | 27.78 | 105,300 | +0.25(+0.89%) |
Nov 24, 2014 | 27.48 | 27.59 | 27.40 | 27.54 | 331,934 | -0.00(-0.01%) |
Nov 21, 2014 | 27.49 | 27.56 | 27.43 | 27.54 | 68,193 | +0.15(+0.56%) |
Nov 20, 2014 | 27.53 | 27.53 | 27.28 | 27.39 | 100,259 | +0.13(+0.48%) |
Nov 19, 2014 | 27.32 | 27.39 | 27.26 | 27.26 | 28,045 | -0.15(-0.55%) |
Nov 18, 2014 | 27.42 | 27.45 | 27.33 | 27.41 | 80,978 | +0.08(+0.31%) |
Nov 17, 2014 | 27.51 | 27.51 | 27.29 | 27.32 | 39,391 | -0.09(-0.32%) |
Nov 14, 2014 | 27.28 | 27.42 | 27.24 | 27.41 | 28,660 | +0.13(+0.49%) |
Nov 13, 2014 | 27.24 | 27.32 | 27.22 | 27.28 | 34,304 | +0.02(+0.09%) |
Nov 12, 2014 | 27.38 | 27.43 | 27.22 | 27.25 | 80,437 | +0.02(+0.08%) |
Nov 11, 2014 | 27.28 | 27.28 | 27.17 | 27.23 | 75,056 | +0.01(+0.04%) |
Nov 10, 2014 | 27.43 | 27.43 | 27.22 | 27.22 | 60,675 | -0.25(-0.89%) |
Nov 07, 2014 | 27.23 | 27.47 | 27.23 | 27.47 | 49,972 | +0.28(+1.02%) |
Nov 06, 2014 | 27.23 | 27.29 | 27.13 | 27.19 | 23,361 | -0.17(-0.61%) |
Nov 05, 2014 | 27.28 | 27.38 | 27.25 | 27.36 | 53,633 | -0.02(-0.08%) |
Nov 04, 2014 | 27.47 | 27.49 | 27.34 | 27.38 | 124,250 | +0.07(+0.24%) |