Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 34.45 | 35.02 | 33.79 | 34.45 | 76,876 | -0.66(-1.89%) |
Jan 29, 2015 | 35.12 | 35.12 | 33.69 | 35.12 | 93,430 | +0.00(+0.00%) |
Jan 28, 2015 | 37.68 | 37.77 | 35.12 | 35.12 | 152,830 | -2.47(-6.57%) |
Jan 27, 2015 | 37.87 | 38.15 | 37.02 | 37.58 | 74,473 | -0.57(-1.49%) |
Jan 26, 2015 | 38.53 | 38.72 | 37.02 | 38.15 | 72,279 | +0.57(+1.51%) |
Jan 23, 2015 | 37.40 | 37.96 | 36.68 | 37.58 | 54,512 | -0.09(-0.25%) |
Jan 22, 2015 | 37.96 | 38.06 | 36.54 | 37.68 | 89,215 | -0.28(-0.75%) |
Jan 21, 2015 | 37.02 | 38.72 | 36.54 | 37.96 | 147,627 | +0.95(+2.56%) |
Jan 20, 2015 | 38.44 | 38.91 | 36.35 | 37.02 | 95,862 | -1.23(-3.23%) |
Jan 16, 2015 | 36.64 | 38.34 | 36.54 | 38.25 | 67,269 | +1.42(+3.87%) |
Jan 15, 2015 | 38.53 | 39.10 | 36.64 | 36.83 | 64,512 | -1.42(-3.72%) |
Jan 14, 2015 | 37.49 | 38.25 | 36.26 | 38.25 | 121,707 | +0.09(+0.25%) |
Jan 13, 2015 | 40.43 | 40.81 | 37.49 | 38.15 | 157,583 | -1.33(-3.37%) |
Jan 12, 2015 | 39.58 | 39.96 | 37.58 | 39.48 | 64,057 | +0.28(+0.73%) |
Jan 09, 2015 | 41.57 | 41.86 | 38.91 | 39.20 | 80,775 | -2.28(-5.49%) |
Jan 08, 2015 | 37.96 | 42.24 | 37.77 | 41.48 | 151,213 | +4.18(+11.20%) |
Jan 07, 2015 | 39.20 | 39.29 | 37.02 | 37.30 | 82,684 | -1.14(-2.96%) |
Jan 06, 2015 | 37.21 | 38.82 | 36.73 | 38.44 | 137,744 | +1.61(+4.38%) |
Jan 05, 2015 | 38.53 | 38.82 | 36.73 | 36.83 | 97,499 | -1.99(-5.13%) |
Jan 02, 2015 | 39.39 | 40.15 | 38.44 | 38.82 | 91,915 | -0.19(-0.49%) |
Dec 31, 2014 | 37.96 | 39.01 | 39.01 | 39.01 | 100,968 | +1.23(+3.27%) |
Dec 30, 2014 | 38.15 | 38.44 | 37.49 | 37.77 | 76,043 | -0.47(-1.24%) |
Dec 29, 2014 | 39.77 | 39.77 | 37.49 | 38.25 | 88,613 | -1.33(-3.36%) |
Dec 26, 2014 | 38.72 | 39.86 | 38.44 | 39.58 | 61,464 | +1.04(+2.71%) |
Dec 24, 2014 | 38.44 | 38.53 | 38.53 | 38.53 | 49,657 | -0.09(-0.25%) |
Dec 23, 2014 | 37.68 | 38.91 | 37.02 | 38.63 | 79,523 | +1.33(+3.56%) |
Dec 22, 2014 | 39.48 | 39.67 | 36.92 | 37.30 | 99,957 | -2.37(-5.98%) |
Dec 19, 2014 | 35.69 | 39.77 | 34.36 | 39.67 | 265,756 | +3.80(+10.58%) |
Dec 18, 2014 | 36.16 | 36.83 | 35.02 | 35.88 | 208,102 | +0.38(+1.07%) |
Dec 17, 2014 | 34.45 | 35.59 | 33.79 | 35.50 | 144,728 | +1.23(+3.60%) |
Dec 16, 2014 | 34.36 | 36.92 | 34.07 | 34.26 | 96,547 | -0.28(-0.82%) |
Dec 15, 2014 | 35.88 | 36.54 | 33.22 | 34.55 | 226,115 | -0.85(-2.41%) |
Dec 12, 2014 | 36.35 | 36.63 | 34.83 | 35.40 | 161,816 | -1.14(-3.12%) |
Dec 11, 2014 | 37.11 | 38.20 | 36.54 | 36.54 | 82,724 | -0.09(-0.26%) |
Dec 10, 2014 | 38.91 | 38.91 | 36.54 | 36.64 | 103,093 | -2.28(-5.85%) |
Dec 09, 2014 | 35.88 | 39.29 | 35.40 | 38.91 | 134,139 | +2.37(+6.49%) |
Dec 08, 2014 | 42.05 | 42.43 | 36.07 | 36.54 | 209,401 | -5.98(-14.07%) |
Dec 05, 2014 | 41.12 | 43.46 | 40.56 | 42.52 | 115,327 | +1.50(+3.64%) |
Dec 04, 2014 | 42.90 | 43.18 | 40.84 | 41.03 | 93,898 | -1.96(-4.57%) |
Dec 03, 2014 | 40.75 | 44.39 | 40.09 | 42.99 | 119,638 | +2.43(+5.99%) |
Dec 02, 2014 | 41.12 | 42.15 | 40.47 | 40.56 | 114,544 | -0.37(-0.91%) |
Dec 01, 2014 | 45.23 | 45.23 | 40.65 | 40.93 | 160,147 | -4.30(-9.50%) |
Nov 28, 2014 | 46.82 | 47.01 | 45.05 | 45.23 | 76,410 | -2.43(-5.10%) |
Nov 26, 2014 | 47.01 | 47.66 | 47.66 | 47.66 | 76,871 | +0.56(+1.19%) |
Nov 25, 2014 | 48.88 | 49.53 | 47.01 | 47.10 | 152,372 | -1.12(-2.33%) |
Nov 24, 2014 | 48.88 | 50.93 | 47.01 | 48.22 | 207,223 | -1.31(-2.64%) |
Nov 21, 2014 | 51.87 | 52.52 | 48.83 | 49.53 | 217,289 | -1.12(-2.21%) |
Nov 20, 2014 | 49.34 | 50.84 | 49.16 | 50.65 | 92,410 | +0.65(+1.31%) |
Nov 19, 2014 | 51.31 | 51.96 | 50.00 | 50.00 | 72,070 | -1.68(-3.26%) |
Nov 18, 2014 | 52.80 | 54.20 | 51.12 | 51.68 | 96,630 | -0.93(-1.78%) |
Nov 17, 2014 | 54.67 | 55.51 | 52.33 | 52.62 | 86,551 | -2.34(-4.25%) |
Nov 14, 2014 | 48.97 | 55.04 | 48.60 | 54.95 | 141,330 | +5.79(+11.79%) |
Nov 13, 2014 | 54.20 | 54.20 | 48.88 | 49.16 | 131,639 | -4.86(-9.00%) |
Nov 12, 2014 | 52.90 | 54.58 | 51.78 | 54.02 | 76,016 | +1.50(+2.85%) |
Nov 11, 2014 | 55.79 | 55.98 | 52.33 | 52.52 | 133,330 | -3.18(-5.70%) |
Nov 10, 2014 | 56.26 | 57.47 | 55.23 | 55.70 | 77,333 | -0.47(-0.83%) |
Nov 07, 2014 | 55.14 | 56.63 | 54.20 | 56.17 | 127,677 | +1.40(+2.56%) |
Nov 06, 2014 | 53.92 | 55.61 | 53.27 | 54.76 | 97,373 | +0.56(+1.03%) |
Nov 05, 2014 | 55.42 | 56.20 | 53.74 | 54.20 | 200,521 | -1.03(-1.86%) |
Nov 04, 2014 | 56.91 | 58.04 | 54.86 | 55.23 | 187,061 | -1.87(-3.27%) |