Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 27.56 | 27.79 | 27.46 | 27.62 | 394,947 | -0.10(-0.36%) |
Jan 29, 2015 | 27.85 | 28.00 | 27.35 | 27.72 | 406,479 | -0.02(-0.07%) |
Jan 28, 2015 | 28.23 | 28.45 | 27.61 | 27.74 | 527,367 | -0.46(-1.63%) |
Jan 27, 2015 | 28.14 | 28.84 | 28.04 | 28.20 | 309,809 | -0.13(-0.46%) |
Jan 26, 2015 | 27.09 | 28.62 | 27.03 | 28.33 | 344,768 | +1.13(+4.15%) |
Jan 23, 2015 | 27.84 | 28.22 | 27.14 | 27.20 | 443,638 | -0.71(-2.54%) |
Jan 22, 2015 | 27.69 | 28.24 | 27.17 | 27.91 | 425,624 | +0.38(+1.38%) |
Jan 21, 2015 | 27.94 | 28.25 | 27.19 | 27.53 | 334,335 | -0.46(-1.64%) |
Jan 20, 2015 | 27.99 | 28.60 | 27.80 | 27.99 | 452,988 | -0.08(-0.29%) |
Jan 16, 2015 | 27.20 | 28.37 | 27.18 | 28.07 | 450,748 | +0.67(+2.45%) |
Jan 15, 2015 | 27.94 | 28.16 | 27.34 | 27.40 | 390,980 | -0.57(-2.04%) |
Jan 14, 2015 | 27.87 | 28.28 | 27.70 | 27.97 | 231,478 | -0.16(-0.57%) |
Jan 13, 2015 | 27.90 | 28.39 | 27.54 | 28.13 | 505,180 | +0.46(+1.66%) |
Jan 12, 2015 | 27.65 | 28.56 | 27.54 | 27.67 | 449,578 | +0.10(+0.36%) |
Jan 09, 2015 | 28.02 | 28.02 | 27.55 | 27.57 | 426,341 | -0.42(-1.50%) |
Jan 08, 2015 | 28.02 | 28.55 | 27.84 | 27.99 | 183,802 | +0.18(+0.65%) |
Jan 07, 2015 | 26.73 | 27.90 | 26.64 | 27.81 | 457,211 | +1.26(+4.75%) |
Jan 06, 2015 | 28.08 | 28.23 | 26.32 | 26.55 | 622,116 | -1.53(-5.45%) |
Jan 05, 2015 | 27.43 | 28.50 | 27.22 | 28.08 | 455,243 | +0.57(+2.07%) |
Jan 02, 2015 | 28.04 | 28.04 | 27.17 | 27.51 | 187,260 | -0.37(-1.33%) |
Dec 31, 2014 | 28.05 | 27.88 | 27.88 | 27.88 | 186,100 | -0.18(-0.64%) |
Dec 30, 2014 | 27.71 | 28.26 | 27.66 | 28.06 | 145,467 | +0.12(+0.43%) |
Dec 29, 2014 | 28.41 | 28.64 | 27.49 | 27.94 | 200,494 | -0.55(-1.93%) |
Dec 26, 2014 | 27.54 | 28.68 | 27.54 | 28.49 | 169,201 | +1.11(+4.05%) |
Dec 24, 2014 | 27.23 | 27.38 | 27.38 | 27.38 | 186,000 | +0.23(+0.85%) |
Dec 23, 2014 | 28.71 | 28.71 | 27.06 | 27.15 | 424,424 | -1.48(-5.17%) |
Dec 22, 2014 | 29.17 | 29.98 | 28.55 | 28.63 | 280,757 | -0.56(-1.92%) |
Dec 19, 2014 | 28.77 | 29.50 | 28.46 | 29.19 | 1,718,753 | +0.50(+1.74%) |
Dec 18, 2014 | 29.49 | 29.87 | 28.40 | 28.69 | 487,906 | -0.49(-1.68%) |
Dec 17, 2014 | 28.56 | 29.23 | 27.95 | 29.18 | 458,030 | +0.61(+2.14%) |
Dec 16, 2014 | 28.81 | 29.12 | 28.22 | 28.57 | 464,249 | -0.37(-1.28%) |
Dec 15, 2014 | 28.74 | 29.32 | 27.91 | 28.94 | 381,039 | +0.36(+1.26%) |
Dec 12, 2014 | 28.74 | 29.05 | 28.15 | 28.58 | 368,897 | -0.44(-1.52%) |
Dec 11, 2014 | 29.46 | 30.18 | 28.75 | 29.02 | 385,381 | -0.40(-1.36%) |
Dec 10, 2014 | 29.25 | 29.53 | 28.77 | 29.42 | 368,953 | +0.29(+1.00%) |
Dec 09, 2014 | 28.56 | 29.60 | 28.50 | 29.13 | 284,775 | +0.22(+0.76%) |
Dec 08, 2014 | 29.01 | 29.44 | 28.70 | 28.91 | 243,730 | -0.25(-0.86%) |
Dec 05, 2014 | 28.93 | 29.42 | 28.67 | 29.16 | 264,057 | +0.23(+0.80%) |
Dec 04, 2014 | 28.57 | 29.20 | 28.13 | 28.93 | 584,714 | +0.42(+1.47%) |
Dec 03, 2014 | 28.40 | 28.83 | 28.03 | 28.51 | 443,027 | +0.08(+0.28%) |
Dec 02, 2014 | 28.38 | 29.52 | 27.43 | 28.43 | 811,860 | +0.13(+0.46%) |
Dec 01, 2014 | 28.79 | 29.04 | 27.91 | 28.30 | 406,491 | -0.49(-1.70%) |
Nov 28, 2014 | 28.64 | 29.09 | 28.43 | 28.79 | 161,236 | +0.07(+0.24%) |
Nov 26, 2014 | 28.23 | 28.72 | 28.72 | 28.72 | 711,300 | +0.87(+3.12%) |
Nov 25, 2014 | 27.08 | 27.89 | 26.56 | 27.85 | 552,908 | +0.88(+3.26%) |
Nov 24, 2014 | 26.61 | 27.48 | 26.56 | 26.97 | 489,245 | +0.42(+1.58%) |
Nov 21, 2014 | 26.44 | 26.75 | 26.04 | 26.55 | 634,889 | +0.49(+1.88%) |
Nov 20, 2014 | 25.57 | 26.38 | 25.55 | 26.06 | 449,769 | +0.36(+1.40%) |
Nov 19, 2014 | 25.43 | 26.39 | 24.88 | 25.70 | 478,675 | +0.27(+1.06%) |
Nov 18, 2014 | 25.81 | 26.04 | 25.16 | 25.43 | 330,593 | -0.21(-0.82%) |
Nov 17, 2014 | 23.93 | 26.16 | 23.70 | 25.64 | 514,327 | +1.59(+6.61%) |
Nov 14, 2014 | 24.14 | 24.40 | 22.85 | 24.05 | 743,829 | +0.24(+1.01%) |
Nov 13, 2014 | 23.86 | 24.54 | 23.74 | 23.81 | 458,358 | +0.09(+0.38%) |
Nov 12, 2014 | 24.15 | 24.30 | 23.64 | 23.72 | 776,548 | -0.49(-2.02%) |
Nov 11, 2014 | 24.81 | 24.97 | 24.17 | 24.21 | 354,720 | -0.56(-2.26%) |
Nov 10, 2014 | 24.81 | 25.01 | 24.42 | 24.77 | 251,066 | +0.04(+0.16%) |
Nov 07, 2014 | 24.58 | 24.93 | 24.37 | 24.73 | 272,083 | -0.01(-0.04%) |
Nov 06, 2014 | 25.04 | 25.28 | 24.44 | 24.74 | 255,064 | -0.35(-1.39%) |
Nov 05, 2014 | 25.44 | 25.44 | 24.87 | 25.09 | 262,966 | -0.26(-1.03%) |
Nov 04, 2014 | 25.85 | 25.89 | 25.25 | 25.35 | 157,957 | -0.55(-2.12%) |