Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.81 | 28.81 | 27.79 | 27.85 | 33,204 | -1.27(-4.37%) |
Jan 29, 2015 | 27.22 | 29.20 | 27.21 | 29.12 | 38,031 | +1.90(+7.00%) |
Jan 28, 2015 | 29.04 | 29.04 | 27.06 | 27.21 | 47,394 | -1.67(-5.79%) |
Jan 27, 2015 | 28.49 | 29.10 | 28.18 | 28.89 | 34,058 | +0.22(+0.75%) |
Jan 26, 2015 | 29.23 | 29.53 | 28.18 | 28.67 | 26,087 | -0.40(-1.38%) |
Jan 23, 2015 | 29.50 | 29.50 | 28.68 | 29.07 | 22,381 | -0.26(-0.89%) |
Jan 22, 2015 | 28.27 | 30.52 | 28.19 | 29.33 | 55,973 | +1.43(+5.14%) |
Jan 21, 2015 | 28.18 | 28.27 | 27.74 | 27.90 | 14,665 | -0.22(-0.77%) |
Jan 20, 2015 | 28.60 | 28.60 | 27.44 | 28.12 | 22,645 | -0.52(-1.80%) |
Jan 16, 2015 | 27.51 | 28.76 | 27.51 | 28.63 | 20,146 | +1.02(+3.69%) |
Jan 15, 2015 | 28.04 | 28.04 | 27.38 | 27.61 | 21,364 | -0.33(-1.19%) |
Jan 14, 2015 | 28.05 | 28.32 | 27.57 | 27.95 | 26,495 | -0.29(-1.01%) |
Jan 13, 2015 | 28.21 | 29.12 | 27.85 | 28.23 | 24,182 | +0.39(+1.41%) |
Jan 12, 2015 | 28.34 | 28.53 | 27.77 | 27.84 | 25,783 | -0.39(-1.37%) |
Jan 09, 2015 | 28.45 | 28.66 | 28.08 | 28.22 | 20,967 | -0.33(-1.16%) |
Jan 08, 2015 | 28.59 | 29.23 | 28.35 | 28.55 | 28,130 | +0.23(+0.82%) |
Jan 07, 2015 | 27.97 | 28.72 | 27.71 | 28.32 | 32,018 | +0.56(+2.03%) |
Jan 06, 2015 | 28.80 | 28.91 | 27.66 | 27.76 | 22,141 | -1.03(-3.59%) |
Jan 05, 2015 | 29.63 | 29.63 | 28.59 | 28.79 | 36,547 | -0.96(-3.21%) |
Jan 02, 2015 | 30.67 | 30.67 | 29.49 | 29.75 | 25,208 | -0.83(-2.72%) |
Dec 31, 2014 | 30.35 | 30.58 | 30.58 | 30.58 | 107,534 | +0.41(+1.35%) |
Dec 30, 2014 | 29.75 | 30.51 | 29.47 | 30.17 | 28,062 | +0.42(+1.43%) |
Dec 29, 2014 | 29.87 | 30.04 | 29.57 | 29.75 | 25,769 | +0.14(+0.47%) |
Dec 26, 2014 | 29.83 | 29.91 | 29.27 | 29.61 | 25,664 | -0.17(-0.57%) |
Dec 24, 2014 | 29.59 | 29.78 | 29.78 | 29.78 | 36,900 | +0.20(+0.67%) |
Dec 23, 2014 | 29.85 | 30.27 | 29.02 | 29.58 | 28,237 | +0.11(+0.36%) |
Dec 22, 2014 | 29.07 | 29.50 | 28.86 | 29.47 | 16,366 | +0.51(+1.77%) |
Dec 19, 2014 | 29.46 | 29.84 | 28.38 | 28.96 | 111,824 | -0.60(-2.02%) |
Dec 18, 2014 | 29.30 | 29.63 | 28.53 | 29.56 | 25,508 | +0.60(+2.07%) |
Dec 17, 2014 | 27.46 | 28.97 | 27.40 | 28.96 | 33,948 | +1.18(+4.25%) |
Dec 16, 2014 | 27.15 | 28.43 | 27.01 | 27.78 | 34,961 | -0.04(-0.14%) |
Dec 15, 2014 | 28.64 | 28.64 | 27.72 | 27.82 | 25,585 | -0.33(-1.17%) |
Dec 12, 2014 | 28.32 | 28.69 | 28.02 | 28.15 | 23,140 | -0.44(-1.53%) |
Dec 11, 2014 | 28.40 | 28.87 | 28.31 | 28.58 | 31,585 | +0.25(+0.87%) |
Dec 10, 2014 | 29.17 | 29.18 | 28.21 | 28.34 | 27,369 | -1.12(-3.80%) |
Dec 09, 2014 | 28.11 | 29.47 | 28.04 | 29.46 | 104,144 | +1.17(+4.12%) |
Dec 08, 2014 | 28.59 | 29.22 | 28.07 | 28.29 | 48,905 | -0.34(-1.18%) |
Dec 05, 2014 | 28.31 | 29.17 | 28.31 | 28.63 | 33,884 | +0.27(+0.95%) |
Dec 04, 2014 | 28.53 | 28.67 | 27.91 | 28.36 | 35,148 | -0.14(-0.48%) |
Dec 03, 2014 | 28.51 | 28.80 | 28.07 | 28.50 | 21,638 | +0.15(+0.51%) |
Dec 02, 2014 | 28.02 | 28.57 | 27.85 | 28.35 | 32,597 | +0.49(+1.76%) |
Dec 01, 2014 | 28.70 | 29.03 | 27.84 | 27.86 | 41,255 | -0.73(-2.55%) |
Nov 28, 2014 | 29.57 | 29.57 | 28.54 | 28.59 | 14,374 | -0.81(-2.74%) |
Nov 26, 2014 | 30.49 | 29.40 | 29.40 | 29.40 | 15,386 | -0.12(-0.39%) |
Nov 25, 2014 | 30.06 | 30.06 | 29.24 | 29.51 | 40,010 | -0.07(-0.23%) |
Nov 24, 2014 | 29.23 | 29.73 | 29.05 | 29.58 | 30,087 | +0.48(+1.66%) |
Nov 21, 2014 | 30.11 | 30.38 | 28.93 | 29.10 | 25,040 | -0.58(-1.94%) |
Nov 20, 2014 | 29.12 | 29.73 | 28.84 | 29.67 | 20,758 | +0.28(+0.94%) |
Nov 19, 2014 | 29.85 | 30.03 | 29.29 | 29.40 | 31,962 | -0.62(-2.07%) |
Nov 18, 2014 | 29.96 | 30.28 | 29.96 | 30.02 | 16,680 | -0.01(-0.03%) |
Nov 17, 2014 | 30.28 | 30.34 | 29.93 | 30.03 | 68,211 | -0.39(-1.29%) |
Nov 14, 2014 | 30.29 | 30.52 | 30.05 | 30.42 | 33,146 | +0.15(+0.51%) |
Nov 13, 2014 | 30.27 | 30.46 | 30.21 | 30.26 | 18,520 | -0.21(-0.70%) |
Nov 12, 2014 | 30.02 | 30.68 | 30.02 | 30.48 | 35,183 | +0.16(+0.53%) |
Nov 11, 2014 | 30.56 | 30.69 | 30.16 | 30.32 | 32,778 | -0.16(-0.53%) |
Nov 10, 2014 | 30.00 | 30.62 | 30.00 | 30.48 | 53,606 | +0.77(+2.58%) |
Nov 07, 2014 | 30.03 | 30.09 | 29.43 | 29.71 | 54,901 | -0.31(-1.05%) |
Nov 06, 2014 | 29.52 | 30.31 | 29.47 | 30.03 | 32,773 | +0.12(+0.41%) |
Nov 05, 2014 | 29.73 | 30.02 | 29.39 | 29.90 | 41,842 | +0.36(+1.22%) |
Nov 04, 2014 | 29.38 | 29.64 | 29.18 | 29.54 | 28,812 | -0.01(-0.03%) |