Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.80 | 29.01 | 28.54 | 28.54 | 147,895 | -0.42(-1.45%) |
Jan 29, 2015 | 28.88 | 29.04 | 28.63 | 28.96 | 537,074 | -0.06(-0.21%) |
Jan 28, 2015 | 29.55 | 29.58 | 28.99 | 29.02 | 249,395 | -0.31(-1.06%) |
Jan 27, 2015 | 29.37 | 29.56 | 29.24 | 29.33 | 747,769 | -0.26(-0.88%) |
Jan 26, 2015 | 29.45 | 29.60 | 29.24 | 29.59 | 154,725 | +0.14(+0.48%) |
Jan 23, 2015 | 29.66 | 29.67 | 29.44 | 29.45 | 94,621 | -0.23(-0.77%) |
Jan 22, 2015 | 29.54 | 29.68 | 29.24 | 29.68 | 1,038,247 | +0.23(+0.78%) |
Jan 21, 2015 | 29.25 | 29.52 | 29.10 | 29.45 | 183,786 | +0.12(+0.41%) |
Jan 20, 2015 | 29.36 | 29.42 | 29.15 | 29.33 | 95,045 | +0.10(+0.34%) |
Jan 16, 2015 | 28.75 | 29.24 | 28.73 | 29.23 | 137,967 | +0.46(+1.60%) |
Jan 15, 2015 | 29.14 | 29.22 | 28.77 | 28.77 | 183,348 | -0.30(-1.03%) |
Jan 14, 2015 | 28.92 | 29.13 | 28.79 | 29.07 | 102,020 | -0.07(-0.24%) |
Jan 13, 2015 | 29.19 | 29.53 | 28.85 | 29.14 | 327,134 | +0.12(+0.41%) |
Jan 12, 2015 | 28.88 | 29.06 | 28.79 | 29.02 | 183,878 | +0.14(+0.48%) |
Jan 09, 2015 | 29.11 | 29.14 | 28.80 | 28.88 | 111,960 | -0.19(-0.65%) |
Jan 08, 2015 | 28.76 | 29.08 | 28.65 | 29.07 | 151,585 | +0.49(+1.71%) |
Jan 07, 2015 | 28.67 | 28.67 | 28.29 | 28.58 | 124,615 | +0.16(+0.56%) |
Jan 06, 2015 | 28.85 | 28.85 | 28.25 | 28.42 | 134,716 | -0.32(-1.11%) |
Jan 05, 2015 | 29.28 | 29.30 | 28.69 | 28.74 | 441,304 | -0.61(-2.08%) |
Jan 02, 2015 | 29.39 | 29.46 | 29.17 | 29.35 | 153,211 | +0.07(+0.24%) |
Dec 31, 2014 | 29.60 | 29.28 | 29.28 | 29.28 | 175,300 | -0.27(-0.91%) |
Dec 30, 2014 | 29.75 | 29.75 | 29.44 | 29.55 | 173,955 | -0.24(-0.81%) |
Dec 29, 2014 | 29.78 | 29.86 | 29.72 | 29.79 | 103,849 | -0.04(-0.13%) |
Dec 26, 2014 | 29.56 | 29.85 | 29.49 | 29.83 | 161,510 | +0.31(+1.05%) |
Dec 24, 2014 | 29.52 | 29.52 | 29.52 | 29.52 | 292,000 | -0.18(-0.61%) |
Dec 23, 2014 | 29.76 | 29.84 | 29.67 | 29.70 | 81,871 | +0.05(+0.17%) |
Dec 22, 2014 | 29.53 | 29.69 | 29.42 | 29.65 | 112,876 | +0.10(+0.34%) |
Dec 19, 2014 | 29.38 | 29.57 | 29.27 | 29.55 | 679,295 | +0.20(+0.68%) |
Dec 18, 2014 | 29.01 | 29.37 | 28.95 | 29.35 | 166,993 | +0.63(+2.19%) |
Dec 17, 2014 | 28.20 | 28.79 | 28.19 | 28.72 | 110,122 | +0.58(+2.06%) |
Dec 16, 2014 | 28.03 | 28.61 | 27.99 | 28.14 | 125,212 | +0.06(+0.21%) |
Dec 15, 2014 | 28.23 | 28.46 | 27.94 | 28.08 | 167,593 | -0.03(-0.11%) |
Dec 12, 2014 | 28.50 | 28.50 | 28.09 | 28.11 | 207,350 | -0.60(-2.09%) |
Dec 11, 2014 | 28.52 | 28.94 | 28.52 | 28.71 | 248,090 | +0.25(+0.88%) |
Dec 10, 2014 | 29.04 | 29.04 | 28.42 | 28.46 | 513,286 | -0.62(-2.13%) |
Dec 09, 2014 | 29.09 | 29.11 | 28.63 | 29.08 | 363,988 | -0.40(-1.36%) |
Dec 08, 2014 | 29.73 | 29.85 | 29.46 | 29.48 | 186,848 | -0.29(-0.97%) |
Dec 05, 2014 | 29.74 | 29.83 | 29.68 | 29.77 | 289,896 | +0.05(+0.17%) |
Dec 04, 2014 | 29.78 | 29.80 | 29.63 | 29.72 | 110,941 | -0.11(-0.37%) |
Dec 03, 2014 | 29.98 | 29.98 | 29.77 | 29.83 | 293,144 | -0.12(-0.40%) |
Dec 02, 2014 | 30.33 | 30.37 | 29.91 | 29.95 | 87,486 | -0.40(-1.32%) |
Dec 01, 2014 | 30.71 | 30.71 | 30.32 | 30.35 | 108,911 | -0.42(-1.36%) |
Nov 28, 2014 | 30.76 | 31.00 | 30.75 | 30.77 | 77,839 | +0.04(+0.13%) |
Nov 26, 2014 | 30.41 | 30.73 | 30.73 | 30.73 | 217,300 | +0.32(+1.05%) |
Nov 25, 2014 | 30.44 | 30.44 | 30.17 | 30.41 | 517,929 | -0.02(-0.07%) |
Nov 24, 2014 | 30.47 | 30.47 | 30.13 | 30.43 | 126,661 | -0.02(-0.07%) |
Nov 21, 2014 | 30.55 | 30.57 | 30.28 | 30.45 | 123,905 | +0.11(+0.36%) |
Nov 20, 2014 | 30.18 | 30.35 | 30.11 | 30.34 | 42,479 | +0.10(+0.33%) |
Nov 19, 2014 | 30.55 | 30.55 | 30.19 | 30.24 | 75,959 | -0.35(-1.14%) |
Nov 18, 2014 | 30.56 | 30.65 | 30.53 | 30.59 | 369,607 | +0.01(+0.03%) |
Nov 17, 2014 | 30.69 | 30.78 | 30.52 | 30.58 | 211,398 | -0.24(-0.78%) |
Nov 14, 2014 | 30.64 | 30.84 | 30.60 | 30.82 | 289,569 | +0.22(+0.72%) |
Nov 13, 2014 | 30.51 | 30.83 | 30.51 | 30.60 | 200,535 | +0.05(+0.16%) |
Nov 12, 2014 | 30.15 | 30.58 | 30.14 | 30.55 | 110,764 | +0.32(+1.06%) |
Nov 11, 2014 | 30.25 | 30.28 | 30.16 | 30.23 | 69,504 | +0.00(+0.00%) |
Nov 10, 2014 | 30.04 | 30.27 | 29.96 | 30.23 | 218,235 | +0.22(+0.73%) |
Nov 07, 2014 | 29.73 | 30.02 | 29.58 | 30.01 | 67,588 | +0.27(+0.91%) |
Nov 06, 2014 | 30.16 | 30.16 | 29.62 | 29.74 | 108,423 | -0.44(-1.46%) |
Nov 05, 2014 | 30.48 | 30.63 | 30.11 | 30.18 | 232,009 | -0.12(-0.40%) |
Nov 04, 2014 | 30.33 | 30.40 | 30.08 | 30.30 | 679,308 | -0.27(-0.88%) |