Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 29.10 | 29.15 | 28.77 | 28.84 | 506,559 | -0.32(-1.11%) |
Jan 29, 2015 | 29.20 | 29.53 | 29.05 | 29.16 | 573,305 | -0.04(-0.15%) |
Jan 28, 2015 | 29.87 | 29.93 | 29.17 | 29.21 | 585,240 | -0.38(-1.28%) |
Jan 27, 2015 | 29.46 | 29.89 | 29.33 | 29.58 | 594,518 | -0.27(-0.89%) |
Jan 26, 2015 | 29.28 | 29.98 | 29.03 | 29.85 | 888,329 | +0.68(+2.35%) |
Jan 23, 2015 | 28.85 | 29.26 | 28.85 | 29.17 | 636,578 | +0.10(+0.34%) |
Jan 22, 2015 | 28.11 | 29.21 | 28.10 | 29.07 | 1,639,323 | +1.46(+5.28%) |
Jan 21, 2015 | 27.18 | 27.65 | 27.18 | 27.61 | 487,824 | +0.30(+1.09%) |
Jan 20, 2015 | 27.40 | 27.53 | 27.14 | 27.31 | 303,278 | +0.02(+0.07%) |
Jan 16, 2015 | 27.17 | 27.36 | 27.06 | 27.29 | 313,403 | -0.02(-0.07%) |
Jan 15, 2015 | 27.41 | 27.65 | 27.15 | 27.31 | 420,964 | -0.10(-0.36%) |
Jan 14, 2015 | 27.32 | 27.49 | 27.10 | 27.41 | 303,003 | -0.10(-0.37%) |
Jan 13, 2015 | 27.30 | 27.86 | 27.18 | 27.51 | 488,207 | +0.30(+1.11%) |
Jan 12, 2015 | 27.35 | 27.49 | 27.05 | 27.21 | 404,928 | -0.11(-0.39%) |
Jan 09, 2015 | 27.47 | 27.65 | 27.29 | 27.32 | 236,793 | -0.19(-0.69%) |
Jan 08, 2015 | 27.49 | 27.65 | 27.33 | 27.51 | 354,794 | +0.22(+0.80%) |
Jan 07, 2015 | 27.35 | 27.37 | 27.03 | 27.29 | 403,773 | +0.19(+0.70%) |
Jan 06, 2015 | 27.70 | 27.75 | 26.84 | 27.10 | 634,046 | -0.52(-1.90%) |
Jan 05, 2015 | 28.06 | 28.16 | 27.51 | 27.62 | 467,068 | -0.68(-2.39%) |
Jan 02, 2015 | 28.40 | 28.49 | 27.83 | 28.30 | 359,386 | -0.05(-0.17%) |
Dec 31, 2014 | 28.67 | 28.35 | 28.35 | 28.35 | 934,155 | -0.20(-0.68%) |
Dec 30, 2014 | 28.37 | 28.74 | 28.29 | 28.54 | 634,743 | +0.06(+0.20%) |
Dec 29, 2014 | 28.33 | 28.54 | 28.29 | 28.49 | 353,677 | +0.14(+0.49%) |
Dec 26, 2014 | 28.27 | 28.88 | 28.17 | 28.35 | 345,194 | +0.12(+0.42%) |
Dec 24, 2014 | 28.23 | 28.23 | 28.23 | 28.23 | 555,541 | +0.05(+0.17%) |
Dec 23, 2014 | 28.00 | 28.32 | 27.97 | 28.18 | 533,040 | +0.16(+0.57%) |
Dec 22, 2014 | 27.81 | 28.05 | 27.72 | 28.02 | 421,862 | +0.36(+1.30%) |
Dec 19, 2014 | 27.72 | 27.81 | 27.56 | 27.66 | 1,943,114 | +0.02(+0.08%) |
Dec 18, 2014 | 27.46 | 27.65 | 27.17 | 27.64 | 421,948 | +0.38(+1.40%) |
Dec 17, 2014 | 26.92 | 27.34 | 26.76 | 27.26 | 444,903 | +0.35(+1.28%) |
Dec 16, 2014 | 26.84 | 27.30 | 26.64 | 26.91 | 635,256 | -0.03(-0.12%) |
Dec 15, 2014 | 27.04 | 27.10 | 26.75 | 26.94 | 638,668 | +0.04(+0.13%) |
Dec 12, 2014 | 26.73 | 27.10 | 26.73 | 26.91 | 439,386 | -0.38(-1.41%) |
Dec 11, 2014 | 27.66 | 27.82 | 27.17 | 27.29 | 431,429 | -0.20(-0.74%) |
Dec 10, 2014 | 27.93 | 28.13 | 27.38 | 27.50 | 467,515 | -0.55(-1.96%) |
Dec 09, 2014 | 27.52 | 28.07 | 27.35 | 28.04 | 575,146 | +0.34(+1.21%) |
Dec 08, 2014 | 27.55 | 27.84 | 27.43 | 27.71 | 663,129 | -0.06(-0.21%) |
Dec 05, 2014 | 28.34 | 28.34 | 27.41 | 27.77 | 1,029,067 | -0.98(-3.42%) |
Dec 04, 2014 | 29.39 | 29.65 | 28.49 | 28.75 | 882,916 | -0.78(-2.65%) |
Dec 03, 2014 | 29.05 | 29.59 | 29.01 | 29.53 | 252,085 | +0.47(+1.61%) |
Dec 02, 2014 | 29.09 | 29.26 | 28.98 | 29.06 | 264,996 | +0.01(+0.05%) |
Dec 01, 2014 | 28.99 | 29.15 | 28.79 | 29.05 | 370,645 | -0.01(-0.05%) |
Nov 28, 2014 | 29.06 | 29.28 | 28.88 | 29.06 | 185,606 | -0.13(-0.45%) |
Nov 26, 2014 | 29.27 | 29.19 | 29.19 | 29.19 | 776,543 | -0.04(-0.12%) |
Nov 25, 2014 | 29.50 | 29.65 | 29.14 | 29.23 | 486,216 | -0.14(-0.48%) |
Nov 24, 2014 | 28.45 | 29.44 | 28.43 | 29.37 | 670,634 | +1.24(+4.40%) |
Nov 21, 2014 | 28.31 | 28.51 | 27.93 | 28.13 | 221,710 | +0.02(+0.06%) |
Nov 20, 2014 | 27.88 | 28.21 | 27.81 | 28.11 | 344,888 | +0.12(+0.43%) |
Nov 19, 2014 | 27.67 | 28.02 | 27.67 | 28.00 | 263,762 | +0.27(+0.97%) |
Nov 18, 2014 | 27.70 | 27.98 | 27.69 | 27.73 | 344,486 | +0.06(+0.21%) |
Nov 17, 2014 | 27.54 | 27.76 | 27.54 | 27.67 | 217,054 | +0.01(+0.03%) |
Nov 14, 2014 | 27.78 | 27.90 | 27.46 | 27.66 | 262,173 | -0.10(-0.35%) |
Nov 13, 2014 | 27.84 | 28.00 | 27.67 | 27.76 | 693,659 | -0.22(-0.78%) |
Nov 12, 2014 | 27.69 | 28.10 | 27.69 | 27.97 | 246,408 | +0.12(+0.44%) |
Nov 11, 2014 | 27.92 | 28.01 | 27.65 | 27.85 | 327,061 | -0.00(-0.02%) |
Nov 10, 2014 | 27.91 | 28.03 | 27.66 | 27.85 | 315,465 | -0.00(-0.02%) |
Nov 07, 2014 | 27.57 | 27.94 | 27.55 | 27.86 | 390,699 | +0.16(+0.59%) |
Nov 06, 2014 | 27.53 | 27.70 | 27.45 | 27.69 | 272,947 | +0.16(+0.58%) |
Nov 05, 2014 | 27.58 | 27.66 | 27.31 | 27.54 | 306,355 | +0.15(+0.57%) |
Nov 04, 2014 | 27.26 | 27.43 | 27.09 | 27.38 | 247,427 | +0.07(+0.26%) |