Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 30.08 | 31.37 | 30.00 | 30.97 | 2,350,249 | +0.79(+2.60%) |
Jan 29, 2015 | 32.24 | 32.44 | 30.05 | 30.19 | 1,537,600 | -2.09(-6.48%) |
Jan 28, 2015 | 33.09 | 33.36 | 32.06 | 32.28 | 1,159,013 | -1.39(-4.14%) |
Jan 27, 2015 | 32.11 | 34.19 | 32.09 | 33.67 | 1,864,279 | +1.44(+4.48%) |
Jan 26, 2015 | 31.65 | 32.30 | 31.11 | 32.23 | 1,312,336 | +0.69(+2.18%) |
Jan 23, 2015 | 31.23 | 31.88 | 31.04 | 31.54 | 985,214 | +0.18(+0.56%) |
Jan 22, 2015 | 31.85 | 32.01 | 30.88 | 31.37 | 1,242,937 | -0.23(-0.72%) |
Jan 21, 2015 | 31.49 | 31.95 | 30.98 | 31.59 | 1,260,758 | +0.44(+1.42%) |
Jan 20, 2015 | 30.72 | 31.88 | 30.16 | 31.15 | 1,762,861 | +0.06(+0.19%) |
Jan 16, 2015 | 30.08 | 31.75 | 30.06 | 31.09 | 2,197,376 | +1.27(+4.25%) |
Jan 15, 2015 | 31.67 | 32.22 | 29.82 | 29.82 | 1,600,570 | -1.85(-5.83%) |
Jan 14, 2015 | 32.39 | 32.91 | 30.40 | 31.67 | 3,200,991 | -0.83(-2.54%) |
Jan 13, 2015 | 31.77 | 32.93 | 31.53 | 32.50 | 1,523,386 | +0.88(+2.80%) |
Jan 12, 2015 | 32.33 | 32.69 | 30.36 | 31.61 | 1,863,533 | -1.20(-3.65%) |
Jan 09, 2015 | 32.36 | 32.90 | 31.52 | 32.81 | 1,270,720 | +0.44(+1.37%) |
Jan 08, 2015 | 32.71 | 32.99 | 31.94 | 32.37 | 1,448,039 | -0.32(-0.99%) |
Jan 07, 2015 | 33.81 | 33.93 | 32.08 | 32.69 | 1,280,007 | -0.64(-1.92%) |
Jan 06, 2015 | 33.06 | 34.04 | 32.78 | 33.33 | 2,843,207 | -0.06(-0.18%) |
Jan 05, 2015 | 35.41 | 35.97 | 33.35 | 33.39 | 1,678,621 | -3.18(-8.70%) |
Jan 02, 2015 | 35.77 | 36.83 | 35.24 | 36.57 | 880,883 | +0.51(+1.42%) |
Dec 31, 2014 | 37.04 | 36.06 | 36.06 | 36.06 | 1,420,298 | -1.35(-3.60%) |
Dec 30, 2014 | 37.82 | 38.45 | 36.37 | 37.41 | 1,466,886 | -0.69(-1.80%) |
Dec 29, 2014 | 37.94 | 38.72 | 37.37 | 38.09 | 945,655 | +0.34(+0.91%) |
Dec 26, 2014 | 38.82 | 38.82 | 37.08 | 37.75 | 721,780 | -0.23(-0.59%) |
Dec 24, 2014 | 38.12 | 37.98 | 37.98 | 37.98 | 562,642 | -0.61(-1.58%) |
Dec 23, 2014 | 38.31 | 39.29 | 37.98 | 38.59 | 1,596,294 | +0.51(+1.34%) |
Dec 22, 2014 | 37.99 | 38.60 | 35.95 | 38.08 | 1,358,296 | -0.24(-0.62%) |
Dec 19, 2014 | 38.70 | 39.15 | 37.66 | 38.31 | 3,573,657 | +0.21(+0.54%) |
Dec 18, 2014 | 38.68 | 39.10 | 36.54 | 38.10 | 2,178,252 | +0.68(+1.81%) |
Dec 17, 2014 | 36.54 | 38.69 | 36.43 | 37.43 | 3,451,682 | +1.69(+4.73%) |
Dec 16, 2014 | 34.48 | 37.46 | 34.40 | 35.74 | 2,490,095 | +1.09(+3.15%) |
Dec 15, 2014 | 33.31 | 34.97 | 33.31 | 34.65 | 1,825,376 | +1.84(+5.60%) |
Dec 12, 2014 | 32.78 | 34.30 | 32.42 | 32.81 | 2,296,124 | -0.52(-1.56%) |
Dec 11, 2014 | 32.86 | 35.25 | 32.66 | 33.33 | 2,478,220 | +1.09(+3.38%) |
Dec 10, 2014 | 31.72 | 33.10 | 30.82 | 32.24 | 2,593,014 | +0.06(+0.18%) |
Dec 09, 2014 | 29.58 | 32.68 | 29.58 | 32.18 | 3,348,564 | +2.40(+8.05%) |
Dec 08, 2014 | 28.91 | 29.81 | 28.82 | 29.78 | 3,111,166 | +0.40(+1.37%) |
Dec 05, 2014 | 29.64 | 30.26 | 29.08 | 29.38 | 2,721,454 | -0.17(-0.56%) |
Dec 04, 2014 | 30.72 | 31.37 | 29.55 | 29.55 | 2,642,163 | -1.34(-4.33%) |
Dec 03, 2014 | 30.11 | 31.08 | 29.90 | 30.88 | 2,347,489 | +1.07(+3.59%) |
Dec 02, 2014 | 29.46 | 30.76 | 28.89 | 29.81 | 3,440,191 | -0.15(-0.49%) |
Dec 01, 2014 | 28.58 | 30.01 | 28.49 | 29.96 | 4,637,471 | +1.11(+3.85%) |
Nov 28, 2014 | 30.56 | 31.22 | 28.84 | 28.85 | 2,798,693 | -2.80(-8.85%) |
Nov 26, 2014 | 34.62 | 31.65 | 31.65 | 31.65 | 4,488,110 | -3.87(-10.90%) |
Nov 25, 2014 | 36.25 | 36.29 | 34.71 | 35.52 | 1,987,709 | -0.61(-1.69%) |
Nov 24, 2014 | 36.22 | 36.65 | 35.53 | 36.13 | 1,117,374 | -0.36(-1.00%) |
Nov 21, 2014 | 36.29 | 36.87 | 35.76 | 36.49 | 1,343,053 | +0.91(+2.57%) |
Nov 20, 2014 | 34.91 | 35.90 | 34.68 | 35.58 | 1,355,781 | +0.82(+2.35%) |
Nov 19, 2014 | 34.68 | 34.90 | 34.01 | 34.76 | 1,540,667 | +0.08(+0.23%) |
Nov 18, 2014 | 35.57 | 35.85 | 34.64 | 34.69 | 845,237 | -0.84(-2.38%) |
Nov 17, 2014 | 35.03 | 35.92 | 34.22 | 35.53 | 1,211,361 | +0.35(+1.01%) |
Nov 14, 2014 | 34.91 | 35.48 | 34.43 | 35.18 | 1,402,660 | +0.52(+1.50%) |
Nov 13, 2014 | 35.11 | 35.29 | 33.59 | 34.66 | 1,628,565 | -0.55(-1.56%) |
Nov 12, 2014 | 35.59 | 36.11 | 35.16 | 35.21 | 1,111,970 | -0.79(-2.18%) |
Nov 11, 2014 | 36.78 | 37.30 | 35.55 | 35.99 | 1,399,475 | -0.82(-2.22%) |
Nov 10, 2014 | 38.52 | 38.88 | 36.14 | 36.81 | 2,184,701 | -1.25(-3.28%) |
Nov 07, 2014 | 35.75 | 38.62 | 35.66 | 38.06 | 2,227,495 | +2.05(+5.70%) |
Nov 06, 2014 | 34.48 | 36.01 | 34.23 | 36.00 | 1,950,890 | +1.20(+3.44%) |
Nov 05, 2014 | 33.07 | 35.26 | 32.78 | 34.80 | 2,386,542 | +1.90(+5.76%) |
Nov 04, 2014 | 33.49 | 33.56 | 32.45 | 32.91 | 2,771,170 | -1.20(-3.51%) |