Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 30.40 | 30.73 | 30.04 | 30.10 | 953,324 | -1.98(-6.18%) |
Jan 29, 2015 | 31.57 | 32.12 | 31.46 | 32.08 | 585,804 | +0.34(+1.07%) |
Jan 28, 2015 | 32.22 | 32.35 | 31.71 | 31.74 | 908,047 | -0.90(-2.75%) |
Jan 27, 2015 | 32.34 | 33.07 | 32.15 | 32.64 | 709,458 | -0.51(-1.55%) |
Jan 26, 2015 | 32.56 | 33.28 | 32.56 | 33.16 | 567,540 | -0.15(-0.44%) |
Jan 23, 2015 | 33.46 | 33.58 | 33.12 | 33.30 | 481,502 | -0.94(-2.73%) |
Jan 22, 2015 | 34.30 | 34.47 | 33.63 | 34.24 | 599,515 | +1.06(+3.21%) |
Jan 21, 2015 | 31.84 | 33.27 | 31.82 | 33.17 | 568,526 | +1.65(+5.24%) |
Jan 20, 2015 | 31.17 | 31.67 | 31.09 | 31.52 | 682,704 | +0.47(+1.51%) |
Jan 16, 2015 | 31.29 | 31.59 | 30.84 | 31.05 | 773,117 | -0.39(-1.23%) |
Jan 15, 2015 | 31.76 | 31.93 | 31.43 | 31.44 | 349,039 | -0.52(-1.64%) |
Jan 14, 2015 | 31.52 | 32.13 | 31.37 | 31.96 | 663,078 | -0.76(-2.33%) |
Jan 13, 2015 | 32.09 | 32.83 | 32.04 | 32.72 | 775,046 | +0.69(+2.15%) |
Jan 12, 2015 | 32.34 | 32.39 | 31.85 | 32.04 | 471,195 | -1.03(-3.11%) |
Jan 09, 2015 | 33.55 | 33.69 | 32.94 | 33.06 | 383,609 | -0.41(-1.23%) |
Jan 08, 2015 | 32.87 | 33.66 | 32.73 | 33.48 | 407,725 | +0.33(+1.00%) |
Jan 07, 2015 | 33.14 | 33.60 | 32.83 | 33.15 | 588,629 | +0.85(+2.64%) |
Jan 06, 2015 | 32.12 | 32.39 | 31.54 | 32.29 | 684,147 | +0.75(+2.39%) |
Jan 05, 2015 | 31.24 | 31.65 | 31.10 | 31.54 | 510,943 | -0.33(-1.04%) |
Jan 02, 2015 | 33.08 | 33.08 | 31.84 | 31.87 | 756,867 | -1.92(-5.67%) |
Dec 31, 2014 | 33.84 | 33.79 | 33.79 | 33.79 | 162,519 | -0.15(-0.43%) |
Dec 30, 2014 | 34.26 | 34.43 | 33.67 | 33.94 | 362,100 | +0.42(+1.26%) |
Dec 29, 2014 | 33.29 | 33.80 | 33.26 | 33.51 | 320,997 | +0.06(+0.16%) |
Dec 26, 2014 | 33.55 | 33.69 | 33.12 | 33.46 | 262,901 | -0.12(-0.36%) |
Dec 24, 2014 | 33.35 | 33.58 | 33.58 | 33.58 | 174,183 | +0.20(+0.60%) |
Dec 23, 2014 | 33.68 | 33.73 | 33.09 | 33.38 | 447,668 | -1.10(-3.19%) |
Dec 22, 2014 | 33.55 | 34.48 | 33.51 | 34.48 | 380,763 | +0.99(+2.96%) |
Dec 19, 2014 | 33.61 | 33.77 | 33.16 | 33.49 | 791,016 | +0.25(+0.75%) |
Dec 18, 2014 | 33.37 | 33.76 | 32.93 | 33.24 | 1,076,813 | +0.18(+0.55%) |
Dec 17, 2014 | 32.67 | 33.94 | 32.66 | 33.05 | 844,238 | +0.62(+1.92%) |
Dec 16, 2014 | 32.10 | 32.89 | 31.70 | 32.43 | 595,346 | -0.97(-2.91%) |
Dec 15, 2014 | 33.94 | 34.00 | 32.88 | 33.40 | 493,551 | -0.65(-1.91%) |
Dec 12, 2014 | 34.62 | 34.62 | 33.38 | 34.05 | 497,581 | -0.57(-1.64%) |
Dec 11, 2014 | 34.86 | 35.11 | 34.54 | 34.62 | 536,949 | -0.56(-1.59%) |
Dec 10, 2014 | 35.87 | 35.94 | 35.18 | 35.18 | 419,547 | -0.94(-2.62%) |
Dec 09, 2014 | 35.72 | 36.39 | 35.39 | 36.13 | 572,301 | +0.35(+0.97%) |
Dec 08, 2014 | 36.70 | 36.70 | 35.62 | 35.78 | 545,605 | -1.10(-2.99%) |
Dec 05, 2014 | 36.71 | 36.99 | 36.44 | 36.88 | 281,002 | -0.14(-0.37%) |
Dec 04, 2014 | 37.02 | 37.19 | 36.70 | 37.02 | 281,728 | -0.46(-1.22%) |
Dec 03, 2014 | 37.63 | 37.86 | 37.29 | 37.48 | 376,623 | +0.69(+1.87%) |
Dec 02, 2014 | 37.48 | 37.51 | 36.78 | 36.79 | 352,391 | -0.60(-1.60%) |
Dec 01, 2014 | 38.14 | 38.16 | 37.21 | 37.39 | 467,985 | -1.25(-3.23%) |
Nov 28, 2014 | 38.79 | 38.83 | 38.30 | 38.63 | 194,809 | -1.10(-2.77%) |
Nov 26, 2014 | 39.21 | 39.73 | 39.73 | 39.73 | 437,201 | +0.83(+2.15%) |
Nov 25, 2014 | 39.26 | 39.26 | 38.66 | 38.90 | 461,786 | +0.90(+2.37%) |
Nov 24, 2014 | 38.39 | 38.58 | 37.72 | 38.00 | 447,830 | -1.27(-3.22%) |
Nov 21, 2014 | 37.66 | 39.43 | 37.66 | 39.27 | 935,404 | +2.20(+5.94%) |
Nov 20, 2014 | 37.29 | 37.85 | 36.72 | 37.06 | 702,135 | -0.29(-0.79%) |
Nov 19, 2014 | 36.99 | 37.42 | 36.76 | 37.36 | 519,235 | +0.04(+0.10%) |
Nov 18, 2014 | 36.70 | 37.60 | 36.65 | 37.32 | 423,096 | +0.81(+2.21%) |
Nov 17, 2014 | 36.71 | 36.97 | 36.33 | 36.51 | 409,298 | +0.03(+0.08%) |
Nov 14, 2014 | 36.10 | 36.85 | 36.01 | 36.49 | 605,596 | -0.72(-1.92%) |
Nov 13, 2014 | 37.96 | 38.15 | 36.66 | 37.20 | 574,984 | -0.94(-2.45%) |
Nov 12, 2014 | 37.64 | 38.43 | 37.64 | 38.14 | 639,750 | +0.53(+1.41%) |
Nov 11, 2014 | 37.70 | 37.70 | 37.19 | 37.61 | 330,565 | -0.03(-0.07%) |
Nov 10, 2014 | 37.96 | 38.04 | 37.43 | 37.63 | 422,368 | +0.57(+1.53%) |
Nov 07, 2014 | 37.07 | 37.33 | 36.88 | 37.06 | 483,581 | +0.23(+0.62%) |
Nov 06, 2014 | 37.72 | 37.72 | 36.69 | 36.83 | 547,463 | -0.84(-2.24%) |
Nov 05, 2014 | 37.63 | 38.12 | 37.46 | 37.68 | 323,087 | -0.32(-0.85%) |
Nov 04, 2014 | 37.56 | 38.28 | 37.22 | 38.00 | 469,317 | +0.51(+1.37%) |