Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 26.43 | 27.15 | 26.40 | 27.07 | 46,580 | +0.89(+3.40%) |
Jan 29, 2015 | 26.43 | 26.43 | 26.05 | 26.18 | 54,198 | -0.53(-1.98%) |
Jan 28, 2015 | 27.22 | 27.22 | 26.71 | 26.71 | 26,697 | -0.48(-1.78%) |
Jan 27, 2015 | 27.08 | 27.25 | 26.90 | 27.20 | 98,310 | +0.05(+0.17%) |
Jan 26, 2015 | 27.40 | 27.40 | 26.99 | 27.15 | 47,081 | +0.04(+0.17%) |
Jan 23, 2015 | 27.43 | 27.43 | 27.08 | 27.11 | 22,115 | -0.05(-0.18%) |
Jan 22, 2015 | 27.38 | 27.38 | 27.08 | 27.16 | 35,943 | +0.55(+2.09%) |
Jan 21, 2015 | 26.94 | 26.94 | 26.37 | 26.60 | 92,408 | +0.68(+2.62%) |
Jan 20, 2015 | 26.34 | 26.65 | 25.91 | 25.92 | 697,655 | -1.83(-6.59%) |
Jan 16, 2015 | 27.75 | 27.75 | 27.75 | 0 | -0.84(-2.94%) | |
Jan 15, 2015 | 28.94 | 29.00 | 28.56 | 28.59 | 37,767 | -0.92(-3.12%) |
Jan 14, 2015 | 28.85 | 29.69 | 28.78 | 29.51 | 41,771 | +0.13(+0.44%) |
Jan 13, 2015 | 29.38 | 0 | +0.12(+0.41%) | |||
Jan 12, 2015 | 29.86 | 29.86 | 29.17 | 29.26 | 26,125 | -0.79(-2.63%) |
Jan 09, 2015 | 30.23 | 30.30 | 29.98 | 30.05 | 12,583 | +0.65(+2.21%) |
Jan 08, 2015 | 29.50 | 29.52 | 29.25 | 29.40 | 22,797 | +0.00(+0.00%) |
Jan 07, 2015 | 29.35 | 29.40 | 29.12 | 29.40 | 34,433 | +0.39(+1.34%) |
Jan 06, 2015 | 29.50 | 29.55 | 29.01 | 29.01 | 31,762 | -1.47(-4.82%) |
Jan 05, 2015 | 30.81 | 30.81 | 30.43 | 30.48 | 38,648 | -0.27(-0.89%) |
Jan 02, 2015 | 30.85 | 30.85 | 30.68 | 30.75 | 20,269 | -0.17(-0.53%) |
Dec 31, 2014 | 30.92 | 30.92 | 30.92 | 0 | -0.10(-0.32%) | |
Dec 30, 2014 | 30.90 | 31.19 | 30.90 | 31.02 | 31,797 | -0.25(-0.82%) |
Dec 29, 2014 | 31.13 | 31.42 | 31.13 | 31.27 | 42,180 | +0.39(+1.28%) |
Dec 26, 2014 | 30.82 | 31.13 | 30.82 | 30.88 | 12,320 | -0.04(-0.13%) |
Dec 24, 2014 | 30.92 | 30.92 | 30.92 | 0 | -0.04(-0.13%) | |
Dec 23, 2014 | 31.00 | 31.00 | 30.81 | 30.96 | 39,133 | -0.35(-1.12%) |
Dec 22, 2014 | 31.39 | 31.77 | 31.27 | 31.31 | 37,059 | +0.29(+0.93%) |
Dec 19, 2014 | 31.10 | 31.16 | 30.68 | 31.02 | 58,046 | +0.82(+2.73%) |
Dec 18, 2014 | 30.43 | 30.43 | 30.02 | 30.20 | 50,240 | +0.83(+2.83%) |
Dec 17, 2014 | 29.26 | 29.96 | 29.22 | 29.37 | 62,318 | +1.01(+3.54%) |
Dec 16, 2014 | 28.70 | 28.36 | 166,713 | -0.39(-1.34%) | ||
Dec 15, 2014 | 29.12 | 29.14 | 28.69 | 28.75 | 23,624 | +0.61(+2.17%) |
Dec 12, 2014 | 28.39 | 28.67 | 28.14 | 28.14 | 30,678 | +0.04(+0.14%) |
Dec 11, 2014 | 28.41 | 28.43 | 28.10 | 28.10 | 32,248 | -0.31(-1.09%) |
Dec 10, 2014 | 28.91 | 28.92 | 28.26 | 28.41 | 56,637 | -0.16(-0.54%) |
Dec 09, 2014 | 28.70 | 28.71 | 28.29 | 28.57 | 65,270 | -0.52(-1.80%) |
Dec 08, 2014 | 29.60 | 29.60 | 29.09 | 29.09 | 32,870 | -0.66(-2.22%) |
Dec 05, 2014 | 29.94 | 29.94 | 29.75 | 29.75 | 46,887 | -0.68(-2.23%) |
Dec 04, 2014 | 30.29 | 30.69 | 30.29 | 30.43 | 27,407 | +0.34(+1.13%) |
Dec 03, 2014 | 29.91 | 30.15 | 29.91 | 30.09 | 37,957 | +0.58(+1.97%) |
Dec 02, 2014 | 29.70 | 29.70 | 29.30 | 29.51 | 51,856 | +0.07(+0.24%) |
Dec 01, 2014 | 29.20 | 29.46 | 29.20 | 29.44 | 64,218 | -0.94(-3.09%) |
Nov 28, 2014 | 30.62 | 30.64 | 30.31 | 30.38 | 16,933 | -3.43(-10.14%) |
Nov 26, 2014 | 33.81 | 33.81 | 33.81 | 0 | +0.29(+0.85%) | |
Nov 25, 2014 | 33.63 | 33.75 | 33.49 | 33.52 | 16,324 | -0.50(-1.46%) |
Nov 24, 2014 | 34.12 | 34.12 | 33.96 | 34.02 | 9,298 | +0.13(+0.38%) |
Nov 21, 2014 | 33.93 | 34.06 | 33.89 | 33.89 | 8,771 | +0.68(+2.05%) |
Nov 20, 2014 | 33.15 | 33.29 | 33.15 | 33.21 | 8,080 | +0.11(+0.33%) |
Nov 19, 2014 | 33.13 | 33.46 | 33.03 | 33.10 | 22,790 | -0.84(-2.46%) |
Nov 18, 2014 | 33.63 | 34.00 | 33.63 | 33.94 | 12,017 | -0.18(-0.52%) |
Nov 17, 2014 | 34.14 | 34.50 | 34.11 | 5,418 | -0.39(-1.13%) | |
Nov 14, 2014 | 34.30 | 34.60 | 34.27 | 34.50 | 8,632 | -0.41(-1.19%) |
Nov 13, 2014 | 35.00 | 35.00 | 34.82 | 34.91 | 5,294 | -0.13(-0.39%) |
Nov 12, 2014 | 35.02 | 35.23 | 34.97 | 35.05 | 3,530 | -0.05(-0.14%) |
Nov 11, 2014 | 34.78 | 35.10 | 34.75 | 35.10 | 6,094 | -0.20(-0.58%) |
Nov 10, 2014 | 35.31 | 35.45 | 35.30 | 35.30 | 10,536 | +0.23(+0.64%) |
Nov 07, 2014 | 34.92 | 35.14 | 34.92 | 35.08 | 13,209 | +0.62(+1.80%) |
Nov 06, 2014 | 34.67 | 34.67 | 34.46 | 34.46 | 5,300 | -0.04(-0.12%) |
Nov 05, 2014 | 34.62 | 34.62 | 34.41 | 34.50 | 6,834 | -0.64(-1.82%) |
Nov 04, 2014 | 35.08 | 35.20 | 35.06 | 35.14 | 7,005 | +0.03(+0.09%) |