Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.13 | 28.13 | 26.98 | 26.77 | 1,548,400 | -0.94(-3.40%) |
Jan 29, 2015 | 28.75 | 28.95 | 27.65 | 27.71 | 824,471 | -1.20(-4.15%) |
Jan 28, 2015 | 29.89 | 30.00 | 28.87 | 28.91 | 820,526 | -0.66(-2.25%) |
Jan 27, 2015 | 29.76 | 29.95 | 29.34 | 29.58 | 624,948 | -0.56(-1.84%) |
Jan 26, 2015 | 29.17 | 30.27 | 28.80 | 30.13 | 327,944 | +0.86(+2.95%) |
Jan 23, 2015 | 30.40 | 30.40 | 29.12 | 29.27 | 492,710 | -1.32(-4.31%) |
Jan 22, 2015 | 30.34 | 30.88 | 29.97 | 30.59 | 456,712 | +0.47(+1.55%) |
Jan 21, 2015 | 29.95 | 30.61 | 29.66 | 30.12 | 344,162 | -0.12(-0.39%) |
Jan 20, 2015 | 29.88 | 30.29 | 29.37 | 30.24 | 505,486 | +0.37(+1.23%) |
Jan 16, 2015 | 29.25 | 29.92 | 28.91 | 29.87 | 568,688 | +0.49(+1.65%) |
Jan 15, 2015 | 30.58 | 30.64 | 29.27 | 29.39 | 605,081 | -0.74(-2.47%) |
Jan 14, 2015 | 30.51 | 30.80 | 29.37 | 30.13 | 712,490 | -1.14(-3.65%) |
Jan 13, 2015 | 32.94 | 33.40 | 31.08 | 31.27 | 1,051,234 | -1.46(-4.45%) |
Jan 12, 2015 | 34.63 | 34.63 | 31.24 | 32.73 | 1,124,577 | -2.00(-5.77%) |
Jan 09, 2015 | 36.22 | 36.22 | 34.13 | 34.73 | 774,291 | -1.51(-4.16%) |
Jan 08, 2015 | 36.63 | 37.11 | 35.42 | 36.24 | 838,219 | -0.10(-0.27%) |
Jan 07, 2015 | 34.66 | 37.15 | 33.26 | 36.34 | 1,314,399 | +2.02(+5.89%) |
Jan 06, 2015 | 35.97 | 36.34 | 33.97 | 34.31 | 1,127,585 | -1.64(-4.55%) |
Jan 05, 2015 | 36.60 | 36.80 | 35.45 | 35.95 | 740,651 | -0.94(-2.55%) |
Jan 02, 2015 | 36.68 | 37.05 | 35.69 | 36.89 | 565,014 | +0.18(+0.49%) |
Dec 31, 2014 | 36.61 | 36.71 | 36.71 | 36.71 | 302,178 | +0.07(+0.19%) |
Dec 30, 2014 | 34.68 | 36.72 | 34.48 | 36.64 | 664,484 | +1.70(+4.85%) |
Dec 29, 2014 | 34.30 | 34.99 | 34.07 | 34.95 | 264,970 | +0.53(+1.53%) |
Dec 26, 2014 | 33.82 | 34.69 | 33.71 | 34.42 | 274,325 | +0.71(+2.12%) |
Dec 24, 2014 | 34.05 | 33.71 | 33.71 | 33.71 | 122,747 | -0.27(-0.79%) |
Dec 23, 2014 | 33.82 | 34.22 | 33.54 | 33.98 | 573,615 | +0.27(+0.79%) |
Dec 22, 2014 | 33.97 | 34.94 | 33.42 | 33.71 | 849,794 | -0.30(-0.87%) |
Dec 19, 2014 | 32.82 | 34.38 | 32.41 | 34.01 | 809,876 | +1.13(+3.44%) |
Dec 18, 2014 | 32.22 | 33.07 | 32.21 | 32.88 | 787,995 | +1.09(+3.43%) |
Dec 17, 2014 | 30.94 | 31.88 | 29.92 | 31.79 | 1,003,017 | +0.88(+2.86%) |
Dec 16, 2014 | 30.62 | 31.21 | 30.25 | 30.90 | 587,032 | -0.02(-0.06%) |
Dec 15, 2014 | 31.36 | 31.72 | 30.71 | 30.92 | 540,603 | -0.15(-0.48%) |
Dec 12, 2014 | 31.97 | 32.51 | 31.01 | 31.07 | 349,317 | -0.79(-2.49%) |
Dec 11, 2014 | 32.89 | 32.92 | 31.74 | 31.87 | 396,009 | -0.27(-0.83%) |
Dec 10, 2014 | 32.48 | 32.62 | 32.03 | 32.13 | 422,857 | -0.58(-1.76%) |
Dec 09, 2014 | 32.08 | 32.88 | 32.06 | 32.71 | 385,082 | +0.23(+0.70%) |
Dec 08, 2014 | 32.47 | 32.87 | 32.25 | 32.48 | 314,597 | +0.04(+0.12%) |
Dec 05, 2014 | 32.17 | 32.81 | 32.17 | 32.44 | 239,018 | +0.18(+0.55%) |
Dec 04, 2014 | 32.52 | 32.81 | 32.12 | 32.26 | 193,527 | -0.34(-1.03%) |
Dec 03, 2014 | 31.86 | 32.73 | 31.73 | 32.60 | 435,013 | +0.75(+2.37%) |
Dec 02, 2014 | 33.00 | 33.00 | 31.71 | 31.85 | 337,873 | -0.75(-2.31%) |
Dec 01, 2014 | 35.14 | 35.35 | 32.50 | 32.60 | 404,933 | -2.72(-7.69%) |
Nov 28, 2014 | 36.16 | 36.88 | 35.30 | 35.32 | 229,868 | -1.11(-3.05%) |
Nov 26, 2014 | 36.82 | 36.43 | 36.43 | 36.43 | 205,150 | -0.53(-1.42%) |
Nov 25, 2014 | 36.61 | 37.02 | 36.34 | 36.95 | 266,309 | +0.58(+1.61%) |
Nov 24, 2014 | 36.08 | 36.65 | 36.08 | 36.37 | 587,335 | +0.44(+1.21%) |
Nov 21, 2014 | 35.87 | 37.16 | 35.71 | 35.93 | 385,107 | +0.51(+1.43%) |
Nov 20, 2014 | 35.19 | 36.03 | 35.16 | 35.43 | 375,782 | -0.15(-0.42%) |
Nov 19, 2014 | 36.87 | 36.92 | 35.40 | 35.57 | 297,044 | -1.28(-3.47%) |
Nov 18, 2014 | 37.03 | 37.18 | 36.69 | 36.85 | 253,986 | -0.03(-0.08%) |
Nov 17, 2014 | 37.56 | 37.89 | 36.49 | 36.88 | 438,759 | -0.90(-2.39%) |
Nov 14, 2014 | 37.18 | 37.99 | 37.09 | 37.78 | 298,747 | +0.64(+1.74%) |
Nov 13, 2014 | 37.81 | 38.50 | 36.68 | 37.14 | 338,534 | -0.88(-2.32%) |
Nov 12, 2014 | 37.43 | 38.22 | 37.20 | 38.02 | 199,404 | +0.50(+1.32%) |
Nov 11, 2014 | 38.07 | 38.54 | 37.31 | 37.53 | 212,675 | -0.55(-1.43%) |
Nov 10, 2014 | 39.00 | 39.15 | 37.85 | 38.07 | 309,166 | -0.63(-1.64%) |
Nov 07, 2014 | 37.27 | 38.91 | 37.27 | 38.71 | 453,282 | +1.34(+3.58%) |
Nov 06, 2014 | 37.11 | 37.92 | 37.11 | 37.37 | 459,698 | +0.09(+0.24%) |
Nov 05, 2014 | 36.71 | 38.37 | 36.65 | 37.28 | 541,258 | +1.14(+3.16%) |
Nov 04, 2014 | 37.51 | 37.51 | 35.99 | 36.14 | 624,114 | -1.71(-4.51%) |