Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 32.67 | 32.98 | 32.26 | 32.49 | 515,466 | -0.49(-1.49%) |
Jan 29, 2015 | 32.69 | 33.01 | 32.54 | 32.98 | 120,151 | +0.29(+0.90%) |
Jan 28, 2015 | 32.66 | 33.01 | 32.63 | 32.69 | 154,545 | +0.10(+0.29%) |
Jan 27, 2015 | 32.57 | 32.70 | 32.51 | 32.59 | 78,718 | -0.17(-0.51%) |
Jan 26, 2015 | 32.19 | 32.76 | 32.07 | 32.76 | 317,312 | +0.63(+1.96%) |
Jan 23, 2015 | 32.43 | 32.51 | 32.07 | 32.13 | 167,511 | -0.20(-0.63%) |
Jan 22, 2015 | 32.02 | 32.46 | 31.83 | 32.34 | 180,765 | +0.55(+1.73%) |
Jan 21, 2015 | 31.73 | 31.88 | 31.47 | 31.79 | 122,182 | -0.04(-0.12%) |
Jan 20, 2015 | 32.40 | 32.72 | 31.66 | 31.83 | 128,540 | -0.65(-2.01%) |
Jan 16, 2015 | 31.83 | 32.54 | 31.83 | 32.48 | 127,077 | +0.58(+1.81%) |
Jan 15, 2015 | 32.32 | 32.32 | 31.65 | 31.90 | 167,992 | -0.26(-0.80%) |
Jan 14, 2015 | 31.24 | 32.28 | 31.20 | 32.16 | 302,189 | +0.72(+2.31%) |
Jan 13, 2015 | 31.47 | 31.58 | 30.99 | 31.43 | 302,026 | +0.11(+0.35%) |
Jan 12, 2015 | 31.02 | 31.36 | 30.95 | 31.32 | 180,464 | +0.39(+1.25%) |
Jan 09, 2015 | 30.83 | 31.05 | 30.63 | 30.93 | 172,094 | +0.05(+0.17%) |
Jan 08, 2015 | 30.93 | 31.03 | 30.43 | 30.88 | 285,723 | +0.18(+0.60%) |
Jan 07, 2015 | 30.21 | 30.73 | 29.92 | 30.70 | 225,120 | +0.57(+1.90%) |
Jan 06, 2015 | 30.02 | 30.17 | 29.72 | 30.13 | 419,766 | +0.23(+0.78%) |
Jan 05, 2015 | 29.42 | 29.95 | 29.38 | 29.89 | 155,855 | +0.34(+1.14%) |
Jan 02, 2015 | 29.37 | 29.62 | 29.25 | 29.56 | 146,772 | +0.41(+1.41%) |
Dec 31, 2014 | 29.86 | 29.15 | 29.15 | 29.15 | 149,564 | -0.60(-2.02%) |
Dec 30, 2014 | 29.78 | 29.97 | 29.68 | 29.75 | 85,091 | -0.01(-0.05%) |
Dec 29, 2014 | 29.73 | 30.02 | 29.48 | 29.76 | 87,225 | +0.09(+0.30%) |
Dec 26, 2014 | 29.58 | 29.78 | 29.42 | 29.67 | 109,203 | +0.23(+0.80%) |
Dec 24, 2014 | 29.47 | 29.44 | 29.44 | 29.44 | 78,674 | +0.04(+0.15%) |
Dec 23, 2014 | 29.42 | 29.49 | 29.06 | 29.39 | 196,659 | +0.12(+0.43%) |
Dec 22, 2014 | 28.93 | 29.30 | 28.79 | 29.27 | 249,751 | +0.31(+1.09%) |
Dec 19, 2014 | 28.70 | 29.14 | 28.66 | 28.96 | 1,031,646 | +0.19(+0.66%) |
Dec 18, 2014 | 28.85 | 28.88 | 28.52 | 28.77 | 170,257 | +0.14(+0.49%) |
Dec 17, 2014 | 28.14 | 28.66 | 28.04 | 28.63 | 251,817 | +0.60(+2.14%) |
Dec 16, 2014 | 28.15 | 28.37 | 27.84 | 28.03 | 193,145 | -0.10(-0.34%) |
Dec 15, 2014 | 28.69 | 28.82 | 28.06 | 28.12 | 159,752 | -0.52(-1.81%) |
Dec 12, 2014 | 28.72 | 28.96 | 28.60 | 28.64 | 141,834 | -0.29(-1.01%) |
Dec 11, 2014 | 28.97 | 29.17 | 28.89 | 28.93 | 131,710 | +0.06(+0.20%) |
Dec 10, 2014 | 29.16 | 29.23 | 28.64 | 28.88 | 230,942 | -0.34(-1.17%) |
Dec 09, 2014 | 28.61 | 29.32 | 28.61 | 29.22 | 169,839 | +0.39(+1.34%) |
Dec 08, 2014 | 28.51 | 29.17 | 28.51 | 28.83 | 173,649 | +0.37(+1.30%) |
Dec 05, 2014 | 28.50 | 28.71 | 28.30 | 28.46 | 223,530 | -0.15(-0.51%) |
Dec 04, 2014 | 28.66 | 28.70 | 28.34 | 28.61 | 214,833 | +0.09(+0.31%) |
Dec 03, 2014 | 28.48 | 28.60 | 28.32 | 28.52 | 208,106 | +0.04(+0.15%) |
Dec 02, 2014 | 28.17 | 28.64 | 28.17 | 28.47 | 317,534 | +0.33(+1.19%) |
Dec 01, 2014 | 28.61 | 28.69 | 28.13 | 28.14 | 293,646 | -0.47(-1.63%) |
Nov 28, 2014 | 28.45 | 28.80 | 28.26 | 28.61 | 231,993 | +0.17(+0.59%) |
Nov 26, 2014 | 28.18 | 28.44 | 28.44 | 28.44 | 243,856 | +0.29(+1.03%) |
Nov 25, 2014 | 28.05 | 28.21 | 27.99 | 28.15 | 120,297 | +0.09(+0.34%) |
Nov 24, 2014 | 27.91 | 28.15 | 27.87 | 28.05 | 224,595 | +0.11(+0.39%) |
Nov 21, 2014 | 28.40 | 28.40 | 27.93 | 27.94 | 214,896 | -0.17(-0.62%) |
Nov 20, 2014 | 28.05 | 28.14 | 27.86 | 28.12 | 73,144 | +0.07(+0.23%) |
Nov 19, 2014 | 28.23 | 28.23 | 27.87 | 28.05 | 169,551 | -0.25(-0.87%) |
Nov 18, 2014 | 28.34 | 28.47 | 28.18 | 28.30 | 219,969 | -0.01(-0.03%) |
Nov 17, 2014 | 28.11 | 28.36 | 28.01 | 28.31 | 116,232 | +0.15(+0.52%) |
Nov 14, 2014 | 28.47 | 28.57 | 28.03 | 28.16 | 132,410 | -0.37(-1.30%) |
Nov 13, 2014 | 28.42 | 28.71 | 28.25 | 28.53 | 232,864 | +0.12(+0.41%) |
Nov 12, 2014 | 28.43 | 28.43 | 28.11 | 28.42 | 254,861 | +0.06(+0.21%) |
Nov 11, 2014 | 28.21 | 28.39 | 28.09 | 28.36 | 303,689 | +0.21(+0.75%) |
Nov 10, 2014 | 27.99 | 28.18 | 27.97 | 28.15 | 208,032 | +0.21(+0.76%) |
Nov 07, 2014 | 27.95 | 28.07 | 27.70 | 27.94 | 232,844 | +0.04(+0.13%) |
Nov 06, 2014 | 28.23 | 28.29 | 27.83 | 27.90 | 197,124 | -0.23(-0.83%) |
Nov 05, 2014 | 28.33 | 28.41 | 28.02 | 28.13 | 268,840 | +0.12(+0.44%) |
Nov 04, 2014 | 27.95 | 28.14 | 27.89 | 28.01 | 232,908 | -0.07(-0.23%) |