Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 34.49 | 34.67 | 33.13 | 33.16 | 299,373 | -1.58(-4.55%) |
Jan 29, 2015 | 33.79 | 34.77 | 33.79 | 34.74 | 177,523 | +0.95(+2.80%) |
Jan 28, 2015 | 34.61 | 34.88 | 33.62 | 33.79 | 202,540 | -0.71(-2.06%) |
Jan 27, 2015 | 34.30 | 34.68 | 34.20 | 34.51 | 173,111 | -0.13(-0.36%) |
Jan 26, 2015 | 34.39 | 34.66 | 33.89 | 34.63 | 185,352 | +0.23(+0.68%) |
Jan 23, 2015 | 34.31 | 34.52 | 34.03 | 34.40 | 152,467 | +0.16(+0.46%) |
Jan 22, 2015 | 34.04 | 34.33 | 33.30 | 34.24 | 165,595 | +0.33(+0.99%) |
Jan 21, 2015 | 34.31 | 34.54 | 33.78 | 33.90 | 189,064 | -0.39(-1.15%) |
Jan 20, 2015 | 33.87 | 34.40 | 33.82 | 34.30 | 302,686 | +0.53(+1.56%) |
Jan 16, 2015 | 32.67 | 33.83 | 32.67 | 33.77 | 189,650 | +1.00(+3.06%) |
Jan 15, 2015 | 33.33 | 33.33 | 32.59 | 32.77 | 149,784 | -0.38(-1.16%) |
Jan 14, 2015 | 31.89 | 33.27 | 31.89 | 33.15 | 203,009 | +0.92(+2.85%) |
Jan 13, 2015 | 32.32 | 33.04 | 31.83 | 32.23 | 260,433 | +0.04(+0.13%) |
Jan 12, 2015 | 31.91 | 32.22 | 31.54 | 32.19 | 181,645 | +0.34(+1.08%) |
Jan 09, 2015 | 32.16 | 32.26 | 31.45 | 31.85 | 187,620 | -0.29(-0.91%) |
Jan 08, 2015 | 31.36 | 32.18 | 31.13 | 32.14 | 343,449 | +1.12(+3.61%) |
Jan 07, 2015 | 31.16 | 31.42 | 30.83 | 31.02 | 296,536 | +0.09(+0.30%) |
Jan 06, 2015 | 31.34 | 31.67 | 30.84 | 30.93 | 212,522 | -0.44(-1.41%) |
Jan 05, 2015 | 31.83 | 31.96 | 31.27 | 31.37 | 245,948 | -0.54(-1.70%) |
Jan 02, 2015 | 31.63 | 32.06 | 31.37 | 31.91 | 266,968 | +0.41(+1.30%) |
Dec 31, 2014 | 31.79 | 31.50 | 31.50 | 31.50 | 263,954 | -0.27(-0.84%) |
Dec 30, 2014 | 32.23 | 32.35 | 31.71 | 31.77 | 369,389 | -0.61(-1.89%) |
Dec 29, 2014 | 31.36 | 32.41 | 31.26 | 32.38 | 217,192 | +0.99(+3.14%) |
Dec 26, 2014 | 31.18 | 31.58 | 31.06 | 31.39 | 111,976 | +0.34(+1.10%) |
Dec 24, 2014 | 30.63 | 31.05 | 31.05 | 31.05 | 100,417 | +0.44(+1.45%) |
Dec 23, 2014 | 30.32 | 30.62 | 30.03 | 30.61 | 203,348 | +0.51(+1.70%) |
Dec 22, 2014 | 29.64 | 30.11 | 29.58 | 30.10 | 162,612 | +0.45(+1.52%) |
Dec 19, 2014 | 29.96 | 30.01 | 29.00 | 29.65 | 836,882 | -0.32(-1.06%) |
Dec 18, 2014 | 29.06 | 30.00 | 28.80 | 29.96 | 208,507 | +1.15(+4.01%) |
Dec 17, 2014 | 28.25 | 28.84 | 28.08 | 28.81 | 303,949 | +0.54(+1.89%) |
Dec 16, 2014 | 28.57 | 28.82 | 28.23 | 28.27 | 338,080 | -0.33(-1.14%) |
Dec 15, 2014 | 28.74 | 28.93 | 28.40 | 28.60 | 187,131 | -0.09(-0.32%) |
Dec 12, 2014 | 28.66 | 28.99 | 28.60 | 28.69 | 180,349 | -0.27(-0.92%) |
Dec 11, 2014 | 28.79 | 29.31 | 28.79 | 28.96 | 295,741 | +0.24(+0.84%) |
Dec 10, 2014 | 29.65 | 29.75 | 28.71 | 28.72 | 256,970 | -0.98(-3.30%) |
Dec 09, 2014 | 28.41 | 29.72 | 28.40 | 29.70 | 255,146 | +1.10(+3.86%) |
Dec 08, 2014 | 28.59 | 29.54 | 28.56 | 28.59 | 264,536 | +0.00(+0.00%) |
Dec 05, 2014 | 28.50 | 28.94 | 28.44 | 28.59 | 156,881 | -0.02(-0.06%) |
Dec 04, 2014 | 28.79 | 29.07 | 28.47 | 28.61 | 253,630 | -0.14(-0.49%) |
Dec 03, 2014 | 29.22 | 29.34 | 28.71 | 28.75 | 283,285 | -0.48(-1.63%) |
Dec 02, 2014 | 28.83 | 29.51 | 28.83 | 29.23 | 191,609 | +0.53(+1.84%) |
Dec 01, 2014 | 29.25 | 29.33 | 28.68 | 28.70 | 116,558 | -0.49(-1.66%) |
Nov 28, 2014 | 29.43 | 30.02 | 29.19 | 29.19 | 104,435 | -0.30(-1.02%) |
Nov 26, 2014 | 29.02 | 29.49 | 29.49 | 29.49 | 128,988 | +0.56(+1.94%) |
Nov 25, 2014 | 29.08 | 29.22 | 28.91 | 28.93 | 107,471 | -0.15(-0.52%) |
Nov 24, 2014 | 29.12 | 29.24 | 28.97 | 29.08 | 109,676 | -0.05(-0.17%) |
Nov 21, 2014 | 29.53 | 29.56 | 29.02 | 29.13 | 147,442 | -0.02(-0.06%) |
Nov 20, 2014 | 29.10 | 29.27 | 28.93 | 29.14 | 115,111 | -0.01(-0.03%) |
Nov 19, 2014 | 29.09 | 29.26 | 28.69 | 29.15 | 143,206 | -0.06(-0.20%) |
Nov 18, 2014 | 28.76 | 29.34 | 28.76 | 29.21 | 203,500 | +0.43(+1.51%) |
Nov 17, 2014 | 28.53 | 28.98 | 28.50 | 28.78 | 167,394 | +0.13(+0.47%) |
Nov 14, 2014 | 28.87 | 28.98 | 28.57 | 28.64 | 153,847 | -0.18(-0.61%) |
Nov 13, 2014 | 29.49 | 29.55 | 28.78 | 28.82 | 129,041 | -0.62(-2.10%) |
Nov 12, 2014 | 29.02 | 29.45 | 28.66 | 29.44 | 187,268 | +0.32(+1.10%) |
Nov 11, 2014 | 29.10 | 29.22 | 28.83 | 29.12 | 191,788 | +0.07(+0.26%) |
Nov 10, 2014 | 29.22 | 29.25 | 28.94 | 29.04 | 259,986 | -0.12(-0.43%) |
Nov 07, 2014 | 29.32 | 29.32 | 29.12 | 29.17 | 189,359 | -0.07(-0.23%) |
Nov 06, 2014 | 29.02 | 29.52 | 28.94 | 29.23 | 172,717 | +0.22(+0.74%) |
Nov 05, 2014 | 30.76 | 30.76 | 28.59 | 29.02 | 279,652 | -0.96(-3.22%) |
Nov 04, 2014 | 29.71 | 30.11 | 29.56 | 29.98 | 190,339 | +0.22(+0.75%) |