Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 29.52 | 29.63 | 28.90 | 28.90 | 646,789 | -0.79(-2.67%) |
Jan 29, 2015 | 29.30 | 29.70 | 29.12 | 29.70 | 538,281 | +0.44(+1.52%) |
Jan 28, 2015 | 29.48 | 29.88 | 29.17 | 29.25 | 558,682 | -0.17(-0.59%) |
Jan 27, 2015 | 29.48 | 29.81 | 29.37 | 29.43 | 415,702 | -0.20(-0.66%) |
Jan 26, 2015 | 29.55 | 29.65 | 29.23 | 29.63 | 405,313 | -0.01(-0.05%) |
Jan 23, 2015 | 29.42 | 29.71 | 29.39 | 29.64 | 461,491 | +0.28(+0.94%) |
Jan 22, 2015 | 29.39 | 29.43 | 29.07 | 29.36 | 440,032 | +0.17(+0.57%) |
Jan 21, 2015 | 28.88 | 29.23 | 28.69 | 29.20 | 374,244 | +0.25(+0.85%) |
Jan 20, 2015 | 29.15 | 29.15 | 28.77 | 28.95 | 505,658 | -0.13(-0.45%) |
Jan 16, 2015 | 28.53 | 29.09 | 28.48 | 29.08 | 721,602 | +0.50(+1.76%) |
Jan 15, 2015 | 28.66 | 28.80 | 28.32 | 28.58 | 716,730 | -0.04(-0.15%) |
Jan 14, 2015 | 28.07 | 28.65 | 27.96 | 28.62 | 621,819 | +0.38(+1.34%) |
Jan 13, 2015 | 28.09 | 28.47 | 27.97 | 28.24 | 996,755 | +0.42(+1.52%) |
Jan 12, 2015 | 27.99 | 28.05 | 27.65 | 27.82 | 511,770 | -0.08(-0.29%) |
Jan 09, 2015 | 28.17 | 28.22 | 27.76 | 27.90 | 671,160 | -0.29(-1.03%) |
Jan 08, 2015 | 28.03 | 28.26 | 27.95 | 28.19 | 1,165,634 | +0.28(+0.99%) |
Jan 07, 2015 | 27.70 | 28.01 | 27.59 | 27.91 | 955,270 | +0.25(+0.92%) |
Jan 06, 2015 | 27.74 | 28.13 | 27.60 | 27.66 | 1,315,105 | -0.01(-0.05%) |
Jan 05, 2015 | 27.81 | 27.99 | 27.54 | 27.67 | 1,045,608 | -0.23(-0.81%) |
Jan 02, 2015 | 27.68 | 27.93 | 27.59 | 27.90 | 1,075,841 | +0.36(+1.30%) |
Dec 31, 2014 | 28.42 | 27.54 | 27.54 | 27.54 | 831,361 | -0.74(-2.60%) |
Dec 30, 2014 | 29.07 | 29.07 | 28.24 | 28.28 | 867,106 | -0.91(-3.12%) |
Dec 29, 2014 | 28.71 | 29.35 | 28.71 | 29.19 | 945,579 | +0.59(+2.06%) |
Dec 26, 2014 | 28.31 | 28.85 | 28.30 | 28.60 | 577,578 | +0.36(+1.26%) |
Dec 24, 2014 | 27.83 | 28.24 | 28.24 | 28.24 | 600,069 | +0.48(+1.73%) |
Dec 23, 2014 | 27.89 | 27.97 | 27.68 | 27.76 | 973,443 | -0.07(-0.26%) |
Dec 22, 2014 | 27.76 | 27.86 | 27.53 | 27.83 | 602,957 | +0.07(+0.26%) |
Dec 19, 2014 | 27.87 | 28.01 | 27.57 | 27.76 | 1,490,541 | -0.09(-0.31%) |
Dec 18, 2014 | 27.65 | 27.86 | 27.42 | 27.85 | 767,731 | +0.30(+1.08%) |
Dec 17, 2014 | 27.01 | 27.57 | 26.98 | 27.55 | 1,551,198 | +0.32(+1.17%) |
Dec 16, 2014 | 26.97 | 27.52 | 26.69 | 27.23 | 1,152,225 | +0.25(+0.94%) |
Dec 15, 2014 | 27.37 | 27.40 | 26.82 | 26.98 | 1,068,606 | -0.17(-0.64%) |
Dec 12, 2014 | 27.17 | 27.56 | 27.09 | 27.16 | 1,418,815 | -0.24(-0.87%) |
Dec 11, 2014 | 27.20 | 27.56 | 27.20 | 27.39 | 1,010,155 | +0.22(+0.82%) |
Dec 10, 2014 | 27.38 | 27.65 | 27.14 | 27.17 | 793,941 | -0.28(-1.03%) |
Dec 09, 2014 | 27.30 | 27.50 | 27.06 | 27.45 | 978,711 | +0.05(+0.18%) |
Dec 08, 2014 | 26.99 | 27.59 | 26.97 | 27.40 | 928,575 | +0.38(+1.39%) |
Dec 05, 2014 | 26.81 | 27.05 | 26.72 | 27.03 | 896,023 | +0.07(+0.27%) |
Dec 04, 2014 | 26.99 | 27.09 | 26.79 | 26.95 | 598,945 | +0.01(+0.05%) |
Dec 03, 2014 | 27.00 | 27.08 | 26.84 | 26.94 | 661,562 | -0.08(-0.29%) |
Dec 02, 2014 | 26.84 | 27.09 | 26.67 | 27.02 | 1,022,816 | +0.14(+0.51%) |
Dec 01, 2014 | 26.55 | 26.94 | 26.39 | 26.88 | 889,582 | +0.23(+0.87%) |
Nov 28, 2014 | 26.60 | 26.92 | 26.45 | 26.65 | 321,774 | +0.12(+0.44%) |
Nov 26, 2014 | 26.34 | 26.53 | 26.53 | 26.53 | 790,410 | +0.20(+0.77%) |
Nov 25, 2014 | 26.24 | 26.44 | 26.16 | 26.33 | 938,127 | +0.09(+0.33%) |
Nov 24, 2014 | 26.21 | 26.31 | 26.17 | 26.24 | 906,076 | +0.01(+0.03%) |
Nov 21, 2014 | 26.32 | 26.35 | 26.02 | 26.24 | 784,269 | +0.22(+0.83%) |
Nov 20, 2014 | 25.98 | 26.24 | 25.86 | 26.02 | 1,315,172 | -0.04(-0.17%) |
Nov 19, 2014 | 26.06 | 26.18 | 25.89 | 26.06 | 1,020,202 | -0.06(-0.25%) |
Nov 18, 2014 | 26.02 | 26.16 | 25.96 | 26.13 | 873,303 | +0.18(+0.70%) |
Nov 17, 2014 | 25.75 | 26.01 | 25.66 | 25.95 | 425,683 | +0.15(+0.59%) |
Nov 14, 2014 | 25.80 | 25.96 | 25.68 | 25.80 | 764,511 | -0.05(-0.20%) |
Nov 13, 2014 | 26.22 | 26.40 | 25.80 | 25.85 | 647,512 | -0.39(-1.49%) |
Nov 12, 2014 | 26.70 | 26.70 | 26.18 | 26.24 | 427,001 | -0.61(-2.26%) |
Nov 11, 2014 | 26.78 | 26.95 | 26.66 | 26.84 | 594,810 | +0.03(+0.11%) |
Nov 10, 2014 | 26.53 | 26.82 | 26.43 | 26.82 | 423,571 | +0.27(+1.01%) |
Nov 07, 2014 | 26.40 | 26.61 | 26.30 | 26.55 | 986,494 | +0.16(+0.60%) |
Nov 06, 2014 | 26.72 | 26.74 | 26.18 | 26.39 | 1,185,995 | -0.39(-1.46%) |
Nov 05, 2014 | 26.40 | 26.79 | 26.36 | 26.78 | 646,303 | +0.48(+1.81%) |
Nov 04, 2014 | 26.45 | 26.64 | 26.09 | 26.30 | 857,077 | -0.13(-0.49%) |