Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 32.15 | 32.44 | 31.74 | 31.97 | 523,910 | -0.48(-1.49%) |
Jan 29, 2015 | 32.16 | 32.48 | 32.01 | 32.45 | 122,119 | +0.29(+0.90%) |
Jan 28, 2015 | 32.13 | 32.48 | 32.10 | 32.16 | 157,077 | +0.09(+0.29%) |
Jan 27, 2015 | 32.05 | 32.18 | 31.99 | 32.07 | 80,008 | -0.17(-0.51%) |
Jan 26, 2015 | 31.67 | 32.23 | 31.56 | 32.23 | 322,510 | +0.62(+1.96%) |
Jan 23, 2015 | 31.91 | 31.98 | 31.56 | 31.62 | 170,255 | -0.20(-0.63%) |
Jan 22, 2015 | 31.50 | 31.94 | 31.31 | 31.82 | 183,726 | +0.54(+1.73%) |
Jan 21, 2015 | 31.22 | 31.37 | 30.96 | 31.28 | 124,183 | -0.04(-0.11%) |
Jan 20, 2015 | 31.88 | 32.19 | 31.15 | 31.31 | 130,646 | -0.64(-2.01%) |
Jan 16, 2015 | 31.31 | 32.02 | 31.31 | 31.95 | 129,159 | +0.57(+1.81%) |
Jan 15, 2015 | 31.80 | 31.80 | 31.14 | 31.38 | 170,744 | -0.25(-0.80%) |
Jan 14, 2015 | 30.74 | 31.76 | 30.69 | 31.64 | 307,139 | +0.71(+2.31%) |
Jan 13, 2015 | 30.96 | 31.07 | 30.49 | 30.92 | 306,974 | +0.11(+0.35%) |
Jan 12, 2015 | 30.52 | 30.86 | 30.45 | 30.82 | 183,420 | +0.38(+1.25%) |
Jan 09, 2015 | 30.33 | 30.55 | 30.14 | 30.43 | 174,913 | +0.05(+0.17%) |
Jan 08, 2015 | 30.43 | 30.53 | 29.94 | 30.38 | 290,404 | +0.18(+0.60%) |
Jan 07, 2015 | 29.73 | 30.24 | 29.44 | 30.20 | 228,808 | +0.56(+1.90%) |
Jan 06, 2015 | 29.53 | 29.68 | 29.24 | 29.64 | 426,642 | +0.23(+0.78%) |
Jan 05, 2015 | 28.95 | 29.47 | 28.91 | 29.41 | 158,408 | +0.33(+1.14%) |
Jan 02, 2015 | 28.90 | 29.14 | 28.78 | 29.08 | 149,176 | +0.40(+1.41%) |
Dec 31, 2014 | 29.38 | 28.68 | 28.68 | 28.68 | 152,014 | -0.59(-2.02%) |
Dec 30, 2014 | 29.30 | 29.48 | 29.20 | 29.27 | 86,485 | -0.01(-0.05%) |
Dec 29, 2014 | 29.25 | 29.53 | 29.01 | 29.28 | 88,654 | +0.09(+0.30%) |
Dec 26, 2014 | 29.10 | 29.30 | 28.94 | 29.19 | 110,992 | +0.23(+0.80%) |
Dec 24, 2014 | 28.99 | 28.96 | 28.96 | 28.96 | 79,963 | +0.04(+0.15%) |
Dec 23, 2014 | 28.95 | 29.01 | 28.59 | 28.92 | 199,881 | +0.12(+0.43%) |
Dec 22, 2014 | 28.47 | 28.83 | 28.32 | 28.80 | 253,843 | +0.31(+1.09%) |
Dec 19, 2014 | 28.24 | 28.67 | 28.19 | 28.49 | 1,048,545 | +0.19(+0.66%) |
Dec 18, 2014 | 28.38 | 28.42 | 28.06 | 28.30 | 173,046 | +0.14(+0.49%) |
Dec 17, 2014 | 27.69 | 28.19 | 27.59 | 28.16 | 255,942 | +0.59(+2.14%) |
Dec 16, 2014 | 27.70 | 27.91 | 27.39 | 27.57 | 196,309 | -0.09(-0.34%) |
Dec 15, 2014 | 28.23 | 28.36 | 27.61 | 27.67 | 162,369 | -0.51(-1.81%) |
Dec 12, 2014 | 28.26 | 28.49 | 28.14 | 28.18 | 144,158 | -0.29(-1.01%) |
Dec 11, 2014 | 28.50 | 28.70 | 28.42 | 28.47 | 133,868 | +0.06(+0.20%) |
Dec 10, 2014 | 28.69 | 28.76 | 28.18 | 28.41 | 234,725 | -0.34(-1.17%) |
Dec 09, 2014 | 28.15 | 28.85 | 28.15 | 28.75 | 172,621 | +0.38(+1.34%) |
Dec 08, 2014 | 28.05 | 28.70 | 28.05 | 28.37 | 176,493 | +0.37(+1.30%) |
Dec 05, 2014 | 28.04 | 28.25 | 27.84 | 28.00 | 227,192 | -0.14(-0.51%) |
Dec 04, 2014 | 28.20 | 28.24 | 27.88 | 28.14 | 218,352 | +0.09(+0.31%) |
Dec 03, 2014 | 28.02 | 28.14 | 27.87 | 28.06 | 211,515 | +0.04(+0.15%) |
Dec 02, 2014 | 27.72 | 28.18 | 27.72 | 28.02 | 322,736 | +0.33(+1.19%) |
Dec 01, 2014 | 28.14 | 28.22 | 27.68 | 27.69 | 298,456 | -0.46(-1.63%) |
Nov 28, 2014 | 27.99 | 28.34 | 27.80 | 28.14 | 235,794 | +0.16(+0.59%) |
Nov 26, 2014 | 27.72 | 27.98 | 27.98 | 27.98 | 247,851 | +0.29(+1.03%) |
Nov 25, 2014 | 27.60 | 27.76 | 27.54 | 27.69 | 122,268 | +0.09(+0.34%) |
Nov 24, 2014 | 27.46 | 27.70 | 27.42 | 27.60 | 228,274 | +0.11(+0.39%) |
Nov 21, 2014 | 27.94 | 27.94 | 27.48 | 27.49 | 218,416 | -0.17(-0.62%) |
Nov 20, 2014 | 27.60 | 27.69 | 27.41 | 27.67 | 74,342 | +0.06(+0.23%) |
Nov 19, 2014 | 27.77 | 27.78 | 27.42 | 27.60 | 172,328 | -0.24(-0.87%) |
Nov 18, 2014 | 27.88 | 28.02 | 27.73 | 27.84 | 223,573 | -0.01(-0.03%) |
Nov 17, 2014 | 27.66 | 27.90 | 27.56 | 27.85 | 118,136 | +0.14(+0.52%) |
Nov 14, 2014 | 28.02 | 28.11 | 27.58 | 27.71 | 134,579 | -0.37(-1.30%) |
Nov 13, 2014 | 27.96 | 28.25 | 27.79 | 28.07 | 236,679 | +0.11(+0.41%) |
Nov 12, 2014 | 27.97 | 27.97 | 27.66 | 27.96 | 259,036 | +0.06(+0.21%) |
Nov 11, 2014 | 27.75 | 27.94 | 27.63 | 27.90 | 308,663 | +0.21(+0.75%) |
Nov 10, 2014 | 27.54 | 27.72 | 27.52 | 27.69 | 211,440 | +0.21(+0.76%) |
Nov 07, 2014 | 27.50 | 27.61 | 27.25 | 27.49 | 236,658 | +0.04(+0.13%) |
Nov 06, 2014 | 27.77 | 27.83 | 27.39 | 27.45 | 200,353 | -0.23(-0.83%) |
Nov 05, 2014 | 27.87 | 27.95 | 27.56 | 27.68 | 273,244 | +0.12(+0.44%) |
Nov 04, 2014 | 27.50 | 27.69 | 27.44 | 27.56 | 236,724 | -0.06(-0.23%) |