Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 33.36 | 33.72 | 32.66 | 33.00 | 5,205 | +0.00(+0.00%) |
Jan 29, 2015 | 33.55 | 33.55 | 33.00 | 33.00 | 2,266 | -0.60(-1.79%) |
Jan 28, 2015 | 34.56 | 34.56 | 32.52 | 33.60 | 4,211 | +0.12(+0.36%) |
Jan 27, 2015 | 33.72 | 34.32 | 32.09 | 33.48 | 3,367 | -0.12(-0.36%) |
Jan 26, 2015 | 32.04 | 33.60 | 32.04 | 33.60 | 6,849 | +1.56(+4.87%) |
Jan 23, 2015 | 31.80 | 32.64 | 31.80 | 32.04 | 4,168 | +0.36(+1.14%) |
Jan 22, 2015 | 34.08 | 34.56 | 31.44 | 31.68 | 10,599 | -1.80(-5.38%) |
Jan 21, 2015 | 35.40 | 35.40 | 33.00 | 33.48 | 11,021 | -2.04(-5.74%) |
Jan 20, 2015 | 35.88 | 36.72 | 34.92 | 35.52 | 6,257 | +0.12(+0.34%) |
Jan 16, 2015 | 35.88 | 35.88 | 34.14 | 35.40 | 8,074 | -0.48(-1.34%) |
Jan 15, 2015 | 34.92 | 37.08 | 34.80 | 35.88 | 25,610 | +1.56(+4.55%) |
Jan 14, 2015 | 31.56 | 35.88 | 31.32 | 34.32 | 11,354 | +2.28(+7.12%) |
Jan 13, 2015 | 38.04 | 38.88 | 31.20 | 32.04 | 28,972 | -5.88(-15.51%) |
Jan 12, 2015 | 36.24 | 39.24 | 33.58 | 37.92 | 44,119 | +4.68(+14.08%) |
Jan 09, 2015 | 31.92 | 34.68 | 31.80 | 33.24 | 22,582 | +1.56(+4.92%) |
Jan 08, 2015 | 36.00 | 38.40 | 31.32 | 31.68 | 93,156 | +2.88(+10.00%) |
Jan 07, 2015 | 27.96 | 30.00 | 27.96 | 28.80 | 7,839 | +0.72(+2.56%) |
Jan 06, 2015 | 30.24 | 30.85 | 27.96 | 28.08 | 4,658 | -1.44(-4.88%) |
Jan 05, 2015 | 31.08 | 31.08 | 28.20 | 29.52 | 13,082 | -1.20(-3.91%) |
Jan 02, 2015 | 34.80 | 34.80 | 28.80 | 30.72 | 29,864 | -4.08(-11.72%) |
Dec 31, 2014 | 36.00 | 34.80 | 34.80 | 34.80 | 51,583 | -3.00(-7.94%) |
Dec 30, 2014 | 33.84 | 42.00 | 33.84 | 37.80 | 406,216 | +6.48(+20.69%) |
Dec 29, 2014 | 24.72 | 34.20 | 24.72 | 31.32 | 109,993 | +6.84(+27.94%) |
Dec 26, 2014 | 24.48 | 24.48 | 24.00 | 24.48 | 1,731 | +0.41(+1.69%) |
Dec 24, 2014 | 24.00 | 24.07 | 24.07 | 24.07 | 241 | +0.19(+0.80%) |
Dec 23, 2014 | 24.36 | 25.20 | 23.76 | 23.88 | 897 | -0.84(-3.40%) |
Dec 22, 2014 | 24.12 | 24.84 | 24.12 | 24.72 | 547 | +0.48(+1.99%) |
Dec 19, 2014 | 24.36 | 24.36 | 23.40 | 24.24 | 1,594 | +0.12(+0.49%) |
Dec 18, 2014 | 24.84 | 24.84 | 24.00 | 24.12 | 1,065 | -0.78(-3.13%) |
Dec 17, 2014 | 25.32 | 25.44 | 24.12 | 24.90 | 2,628 | -1.26(-4.82%) |
Dec 16, 2014 | 27.00 | 27.00 | 24.12 | 26.16 | 4,651 | -1.68(-6.03%) |
Dec 15, 2014 | 26.04 | 27.84 | 24.00 | 27.84 | 3,475 | +2.44(+9.63%) |
Dec 12, 2014 | 25.32 | 25.92 | 25.21 | 25.40 | 337 | +0.20(+0.78%) |
Dec 11, 2014 | 25.08 | 26.04 | 24.96 | 25.20 | 1,156 | +0.60(+2.44%) |
Dec 10, 2014 | 24.60 | 24.66 | 24.48 | 24.60 | 583 | -0.32(-1.28%) |
Dec 09, 2014 | 23.38 | 25.20 | 23.04 | 24.92 | 596 | +0.20(+0.81%) |
Dec 08, 2014 | 25.80 | 26.16 | 24.72 | 24.72 | 2,594 | -1.08(-4.19%) |
Dec 05, 2014 | 24.96 | 26.16 | 24.96 | 25.80 | 1,463 | +0.84(+3.37%) |
Dec 04, 2014 | 25.80 | 27.00 | 23.40 | 24.96 | 3,237 | +1.92(+8.33%) |
Dec 03, 2014 | 24.00 | 24.00 | 22.80 | 23.04 | 2,131 | -1.32(-5.42%) |
Dec 02, 2014 | 24.96 | 24.96 | 24.24 | 24.36 | 2,437 | -0.24(-0.98%) |
Dec 01, 2014 | 24.72 | 26.04 | 24.60 | 24.60 | 1,416 | +0.00(+0.00%) |
Nov 28, 2014 | 25.32 | 25.32 | 24.60 | 24.60 | 2,531 | -0.72(-2.84%) |
Nov 26, 2014 | 25.20 | 25.32 | 25.32 | 25.32 | 725 | +0.00(+0.00%) |
Nov 25, 2014 | 25.57 | 25.57 | 25.20 | 25.32 | 1,000 | -0.12(-0.47%) |
Nov 24, 2014 | 25.20 | 26.40 | 25.20 | 25.44 | 3,817 | -0.72(-2.75%) |
Nov 21, 2014 | 27.00 | 27.00 | 24.40 | 26.16 | 2,773 | -0.24(-0.91%) |
Nov 20, 2014 | 24.96 | 27.48 | 24.96 | 26.40 | 31,979 | +2.64(+11.11%) |
Nov 19, 2014 | 23.88 | 24.00 | 22.56 | 23.76 | 8,138 | +1.08(+4.76%) |
Nov 18, 2014 | 23.40 | 23.52 | 22.44 | 22.68 | 1,070 | -0.60(-2.57%) |
Nov 17, 2014 | 23.52 | 24.24 | 22.32 | 23.28 | 1,719 | -0.60(-2.51%) |
Nov 14, 2014 | 24.01 | 24.96 | 23.04 | 23.88 | 3,030 | -0.36(-1.49%) |
Nov 13, 2014 | 24.24 | 28.08 | 22.68 | 24.24 | 26,536 | +0.36(+1.51%) |
Nov 12, 2014 | 22.80 | 23.88 | 21.48 | 23.88 | 1,492 | +1.68(+7.57%) |
Nov 11, 2014 | 21.60 | 25.80 | 21.60 | 22.20 | 3,772 | -0.11(-0.48%) |
Nov 10, 2014 | 21.12 | 22.32 | 21.12 | 22.31 | 827 | +1.55(+7.46%) |
Nov 07, 2014 | 21.00 | 21.36 | 20.64 | 20.76 | 2,017 | +0.24(+1.17%) |
Nov 06, 2014 | 20.76 | 21.48 | 20.52 | 20.52 | 954 | -0.73(-3.42%) |
Nov 05, 2014 | 20.76 | 21.36 | 20.04 | 21.25 | 720 | +0.25(+1.17%) |
Nov 04, 2014 | 21.60 | 21.60 | 19.68 | 21.00 | 1,002 | -0.60(-2.78%) |