Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 24.99 | 25.10 | 23.75 | 24.30 | 4,029,591 | -0.93(-3.70%) |
Jan 29, 2015 | 24.92 | 25.35 | 24.37 | 25.23 | 2,491,679 | +0.45(+1.80%) |
Jan 28, 2015 | 26.09 | 26.13 | 24.71 | 24.79 | 1,815,369 | -1.37(-5.24%) |
Jan 27, 2015 | 25.16 | 26.30 | 25.16 | 26.16 | 1,109,268 | +0.15(+0.59%) |
Jan 26, 2015 | 24.85 | 26.15 | 24.79 | 26.00 | 1,650,812 | +0.65(+2.57%) |
Jan 23, 2015 | 27.67 | 27.67 | 25.19 | 25.35 | 2,723,389 | -0.45(-1.76%) |
Jan 22, 2015 | 26.74 | 26.75 | 25.30 | 25.81 | 1,541,587 | -0.65(-2.46%) |
Jan 21, 2015 | 26.28 | 27.41 | 26.13 | 26.46 | 2,208,641 | +0.45(+1.75%) |
Jan 20, 2015 | 26.40 | 26.63 | 25.61 | 26.00 | 2,502,196 | -0.63(-2.35%) |
Jan 16, 2015 | 25.34 | 26.76 | 25.29 | 26.63 | 2,297,823 | +1.26(+4.96%) |
Jan 15, 2015 | 25.49 | 26.24 | 25.08 | 25.37 | 1,895,758 | +0.14(+0.54%) |
Jan 14, 2015 | 25.34 | 25.79 | 24.26 | 25.23 | 3,243,076 | -0.56(-2.16%) |
Jan 13, 2015 | 27.12 | 27.39 | 25.70 | 25.79 | 1,885,638 | -0.84(-3.15%) |
Jan 12, 2015 | 27.32 | 27.32 | 25.82 | 26.63 | 1,500,422 | -0.54(-1.99%) |
Jan 09, 2015 | 27.55 | 27.69 | 26.44 | 27.17 | 2,116,580 | -0.34(-1.25%) |
Jan 08, 2015 | 26.34 | 27.72 | 25.80 | 27.51 | 2,503,129 | +1.60(+6.18%) |
Jan 07, 2015 | 27.37 | 27.93 | 25.85 | 25.91 | 2,750,222 | -0.94(-3.51%) |
Jan 06, 2015 | 28.88 | 29.02 | 25.89 | 26.85 | 3,893,306 | -2.03(-7.03%) |
Jan 05, 2015 | 30.74 | 30.84 | 28.37 | 28.88 | 1,929,203 | -1.71(-5.60%) |
Jan 02, 2015 | 31.91 | 31.91 | 30.39 | 30.60 | 2,414,826 | -0.65(-2.08%) |
Dec 31, 2014 | 29.56 | 31.25 | 31.25 | 31.25 | 4,168,174 | +1.42(+4.77%) |
Dec 30, 2014 | 29.15 | 29.94 | 28.66 | 29.83 | 3,787,608 | +0.46(+1.58%) |
Dec 29, 2014 | 30.72 | 31.09 | 28.65 | 29.36 | 5,091,275 | -1.23(-4.03%) |
Dec 26, 2014 | 31.38 | 31.91 | 29.97 | 30.60 | 1,638,575 | -0.82(-2.62%) |
Dec 24, 2014 | 30.78 | 31.42 | 31.42 | 31.42 | 2,080,060 | +0.99(+3.24%) |
Dec 23, 2014 | 29.77 | 30.64 | 29.32 | 30.43 | 2,190,163 | +0.75(+2.51%) |
Dec 22, 2014 | 30.84 | 30.93 | 29.01 | 29.69 | 2,301,903 | -1.35(-4.36%) |
Dec 19, 2014 | 29.95 | 31.13 | 29.54 | 31.04 | 2,436,346 | +0.98(+3.25%) |
Dec 18, 2014 | 30.25 | 31.18 | 29.51 | 30.07 | 3,620,413 | +0.62(+2.09%) |
Dec 17, 2014 | 26.95 | 30.17 | 26.77 | 29.45 | 5,436,132 | +2.51(+9.32%) |
Dec 16, 2014 | 28.16 | 28.73 | 26.74 | 26.94 | 7,373,719 | -1.57(-5.50%) |
Dec 15, 2014 | 29.64 | 30.61 | 28.39 | 28.51 | 4,020,345 | -1.21(-4.07%) |
Dec 12, 2014 | 30.66 | 30.99 | 29.39 | 29.71 | 4,137,469 | -1.40(-4.49%) |
Dec 11, 2014 | 33.33 | 33.45 | 30.94 | 31.11 | 3,596,266 | -1.84(-5.59%) |
Dec 10, 2014 | 34.20 | 34.34 | 32.88 | 32.95 | 4,485,101 | -2.09(-5.97%) |
Dec 09, 2014 | 33.83 | 35.49 | 33.78 | 35.04 | 4,558,023 | +0.73(+2.12%) |
Dec 08, 2014 | 35.21 | 36.43 | 32.99 | 34.31 | 5,030,631 | -2.55(-6.93%) |
Dec 05, 2014 | 37.66 | 38.32 | 36.49 | 36.87 | 2,943,821 | -0.94(-2.49%) |
Dec 04, 2014 | 36.89 | 38.22 | 36.55 | 37.81 | 2,993,299 | +0.73(+1.96%) |
Dec 03, 2014 | 34.91 | 38.27 | 34.84 | 37.08 | 4,883,022 | +2.06(+5.90%) |
Dec 02, 2014 | 34.28 | 36.92 | 34.04 | 35.02 | 4,520,972 | +0.73(+2.14%) |
Dec 01, 2014 | 35.51 | 36.21 | 32.35 | 34.28 | 6,531,575 | -0.90(-2.57%) |
Nov 28, 2014 | 39.84 | 40.68 | 33.75 | 35.19 | 6,386,828 | -6.72(-16.04%) |
Nov 26, 2014 | 44.07 | 41.91 | 41.91 | 41.91 | 4,072,943 | -2.36(-5.32%) |
Nov 25, 2014 | 44.77 | 45.37 | 44.00 | 44.26 | 2,358,561 | -0.54(-1.21%) |
Nov 24, 2014 | 45.08 | 46.12 | 44.20 | 44.81 | 2,086,933 | -0.01(-0.02%) |
Nov 21, 2014 | 46.34 | 47.00 | 44.45 | 44.81 | 2,377,945 | -0.67(-1.47%) |
Nov 20, 2014 | 42.95 | 46.70 | 42.95 | 45.48 | 3,036,455 | +2.36(+5.48%) |
Nov 19, 2014 | 42.77 | 44.49 | 42.66 | 43.12 | 1,761,313 | -0.07(-0.16%) |
Nov 18, 2014 | 43.00 | 43.64 | 42.47 | 43.19 | 1,673,896 | +0.44(+1.03%) |
Nov 17, 2014 | 41.01 | 43.37 | 40.48 | 42.75 | 2,216,729 | +1.26(+3.04%) |
Nov 14, 2014 | 40.88 | 41.87 | 40.69 | 41.48 | 2,136,267 | +0.68(+1.66%) |
Nov 13, 2014 | 43.17 | 43.29 | 40.08 | 40.81 | 3,399,483 | -1.62(-3.82%) |
Nov 12, 2014 | 43.14 | 44.37 | 42.27 | 42.42 | 2,154,214 | -1.06(-2.44%) |
Nov 11, 2014 | 44.14 | 44.40 | 42.80 | 43.48 | 1,837,323 | -0.73(-1.65%) |
Nov 10, 2014 | 43.40 | 44.94 | 43.34 | 44.21 | 2,417,278 | +0.97(+2.23%) |
Nov 07, 2014 | 43.20 | 43.84 | 42.86 | 43.25 | 2,884,202 | +0.26(+0.61%) |
Nov 06, 2014 | 43.64 | 43.90 | 42.31 | 42.98 | 2,633,268 | -0.61(-1.40%) |
Nov 05, 2014 | 44.79 | 45.26 | 43.51 | 43.59 | 1,944,248 | -0.76(-1.72%) |
Nov 04, 2014 | 47.03 | 47.25 | 43.50 | 44.36 | 2,820,382 | -3.12(-6.57%) |