Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 32.86 | 35.16 | 32.86 | 34.22 | 152,054 | +0.94(+2.82%) |
Jan 29, 2015 | 32.06 | 33.33 | 29.69 | 33.28 | 444,310 | +1.12(+3.48%) |
Jan 28, 2015 | 35.39 | 35.39 | 31.86 | 32.16 | 173,418 | -3.18(-9.00%) |
Jan 27, 2015 | 34.48 | 35.40 | 34.47 | 35.34 | 214,533 | +0.32(+0.91%) |
Jan 26, 2015 | 34.90 | 35.45 | 34.66 | 35.02 | 324,076 | -0.24(-0.68%) |
Jan 23, 2015 | 35.33 | 36.24 | 35.12 | 35.26 | 46,280 | -0.01(-0.03%) |
Jan 22, 2015 | 35.29 | 35.50 | 34.70 | 35.27 | 168,721 | +0.28(+0.80%) |
Jan 21, 2015 | 34.85 | 35.98 | 34.73 | 34.99 | 111,928 | -0.05(-0.14%) |
Jan 20, 2015 | 36.05 | 36.24 | 34.61 | 35.04 | 112,569 | -1.10(-3.04%) |
Jan 16, 2015 | 35.09 | 36.17 | 35.00 | 36.14 | 122,762 | +0.99(+2.82%) |
Jan 15, 2015 | 35.31 | 35.61 | 34.81 | 35.15 | 202,327 | +0.05(+0.16%) |
Jan 14, 2015 | 34.81 | 35.58 | 34.11 | 35.09 | 179,019 | -0.02(-0.04%) |
Jan 13, 2015 | 35.40 | 36.42 | 34.69 | 35.11 | 185,347 | +0.07(+0.20%) |
Jan 12, 2015 | 35.50 | 35.50 | 33.79 | 35.04 | 227,161 | -0.49(-1.38%) |
Jan 09, 2015 | 36.09 | 36.09 | 35.12 | 35.53 | 126,976 | -0.67(-1.85%) |
Jan 08, 2015 | 36.39 | 36.67 | 35.46 | 36.20 | 131,963 | +0.29(+0.81%) |
Jan 07, 2015 | 36.81 | 36.83 | 34.78 | 35.91 | 177,897 | -0.58(-1.59%) |
Jan 06, 2015 | 39.76 | 39.76 | 35.74 | 36.49 | 140,387 | -3.09(-7.81%) |
Jan 05, 2015 | 40.17 | 40.93 | 39.21 | 39.58 | 116,005 | -0.95(-2.34%) |
Jan 02, 2015 | 41.26 | 41.26 | 39.95 | 40.53 | 121,308 | -0.50(-1.22%) |
Dec 31, 2014 | 41.70 | 41.03 | 41.03 | 41.03 | 246,000 | -0.60(-1.44%) |
Dec 30, 2014 | 43.85 | 43.85 | 41.52 | 41.63 | 227,181 | -2.60(-5.88%) |
Dec 29, 2014 | 41.76 | 44.49 | 41.56 | 44.23 | 248,863 | +2.17(+5.16%) |
Dec 26, 2014 | 41.59 | 42.15 | 41.28 | 42.06 | 63,479 | +0.64(+1.55%) |
Dec 24, 2014 | 41.30 | 41.42 | 41.42 | 41.42 | 59,800 | +0.23(+0.56%) |
Dec 23, 2014 | 40.43 | 41.44 | 39.07 | 41.19 | 116,157 | +1.07(+2.67%) |
Dec 22, 2014 | 39.43 | 40.38 | 39.13 | 40.12 | 148,231 | +0.51(+1.29%) |
Dec 19, 2014 | 39.27 | 40.01 | 38.41 | 39.61 | 218,485 | +0.38(+0.97%) |
Dec 18, 2014 | 37.54 | 39.35 | 37.50 | 39.23 | 186,819 | +2.39(+6.49%) |
Dec 17, 2014 | 34.79 | 36.98 | 34.44 | 36.84 | 231,846 | +1.93(+5.53%) |
Dec 16, 2014 | 35.88 | 37.52 | 34.83 | 34.91 | 221,836 | -1.38(-3.80%) |
Dec 15, 2014 | 36.33 | 37.65 | 36.01 | 36.29 | 220,865 | +0.36(+1.00%) |
Dec 12, 2014 | 37.43 | 38.00 | 35.52 | 35.93 | 244,109 | -2.00(-5.27%) |
Dec 11, 2014 | 38.74 | 39.69 | 37.70 | 37.93 | 114,322 | -0.74(-1.91%) |
Dec 10, 2014 | 40.65 | 41.05 | 38.12 | 38.67 | 192,114 | -3.33(-7.93%) |
Dec 09, 2014 | 40.85 | 42.09 | 40.80 | 42.00 | 137,373 | +0.87(+2.12%) |
Dec 08, 2014 | 42.48 | 42.50 | 41.00 | 41.13 | 201,524 | -1.47(-3.45%) |
Dec 05, 2014 | 42.19 | 42.88 | 42.01 | 42.60 | 165,287 | +0.51(+1.21%) |
Dec 04, 2014 | 41.67 | 43.63 | 41.42 | 42.09 | 250,335 | +0.36(+0.86%) |
Dec 03, 2014 | 37.45 | 41.82 | 37.45 | 41.73 | 191,072 | +3.92(+10.37%) |
Dec 02, 2014 | 36.99 | 38.51 | 36.55 | 37.81 | 203,720 | +0.68(+1.83%) |
Dec 01, 2014 | 40.60 | 40.60 | 36.74 | 37.13 | 229,827 | -3.82(-9.33%) |
Nov 28, 2014 | 44.73 | 44.73 | 40.69 | 40.95 | 141,083 | -4.27(-9.44%) |
Nov 26, 2014 | 45.90 | 45.22 | 45.22 | 45.22 | 76,300 | -0.88(-1.91%) |
Nov 25, 2014 | 46.73 | 47.37 | 45.25 | 46.10 | 149,628 | -0.69(-1.47%) |
Nov 24, 2014 | 44.97 | 46.90 | 44.46 | 46.79 | 170,376 | +1.89(+4.21%) |
Nov 21, 2014 | 44.83 | 46.09 | 44.83 | 44.90 | 114,321 | +0.51(+1.15%) |
Nov 20, 2014 | 43.67 | 44.73 | 43.67 | 44.39 | 98,292 | +0.56(+1.28%) |
Nov 19, 2014 | 44.04 | 44.54 | 42.93 | 43.83 | 103,956 | -0.37(-0.84%) |
Nov 18, 2014 | 43.85 | 45.04 | 43.75 | 44.20 | 59,582 | +0.48(+1.10%) |
Nov 17, 2014 | 44.75 | 44.81 | 43.29 | 43.72 | 76,254 | -1.04(-2.32%) |
Nov 14, 2014 | 44.17 | 44.98 | 43.48 | 44.76 | 125,462 | +0.62(+1.40%) |
Nov 13, 2014 | 46.06 | 46.06 | 43.72 | 44.14 | 106,344 | -1.87(-4.06%) |
Nov 12, 2014 | 45.92 | 46.77 | 45.31 | 46.01 | 112,727 | -0.17(-0.37%) |
Nov 11, 2014 | 45.34 | 46.62 | 44.99 | 46.18 | 126,525 | +0.73(+1.61%) |
Nov 10, 2014 | 45.42 | 46.17 | 44.55 | 45.45 | 80,592 | +0.15(+0.33%) |
Nov 07, 2014 | 45.52 | 46.00 | 44.74 | 45.30 | 100,646 | -0.44(-0.96%) |
Nov 06, 2014 | 43.73 | 45.77 | 43.56 | 45.74 | 135,534 | +1.90(+4.33%) |
Nov 05, 2014 | 41.14 | 44.20 | 40.40 | 43.84 | 129,960 | +1.22(+2.86%) |
Nov 04, 2014 | 42.67 | 42.92 | 41.76 | 42.62 | 110,236 | -0.26(-0.61%) |