Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 29.73 | 30.24 | 29.03 | 29.39 | 1,081,755 | -0.62(-2.07%) |
Jan 29, 2015 | 30.35 | 30.67 | 29.80 | 30.01 | 946,191 | -0.17(-0.56%) |
Jan 28, 2015 | 31.58 | 31.84 | 30.15 | 30.18 | 990,860 | -1.13(-3.61%) |
Jan 27, 2015 | 30.98 | 31.41 | 30.60 | 31.31 | 988,324 | +0.01(+0.03%) |
Jan 26, 2015 | 31.69 | 31.81 | 30.93 | 31.30 | 1,404,645 | -0.92(-2.86%) |
Jan 23, 2015 | 32.67 | 32.89 | 32.13 | 32.22 | 628,652 | -0.41(-1.26%) |
Jan 22, 2015 | 33.26 | 33.49 | 32.26 | 32.63 | 921,600 | -0.30(-0.91%) |
Jan 21, 2015 | 33.41 | 33.77 | 32.80 | 32.93 | 502,693 | -0.70(-2.08%) |
Jan 20, 2015 | 33.09 | 33.91 | 33.00 | 33.63 | 602,543 | +0.54(+1.63%) |
Jan 16, 2015 | 31.74 | 33.64 | 31.74 | 33.09 | 1,138,223 | +1.23(+3.86%) |
Jan 15, 2015 | 31.31 | 33.30 | 27.02 | 31.86 | 7,363,716 | -6.64(-17.25%) |
Jan 14, 2015 | 38.78 | 39.33 | 38.42 | 38.50 | 1,336,901 | -1.55(-3.87%) |
Jan 13, 2015 | 41.07 | 41.39 | 39.78 | 40.05 | 682,770 | -0.60(-1.48%) |
Jan 12, 2015 | 41.39 | 41.80 | 40.42 | 40.65 | 619,779 | -0.64(-1.55%) |
Jan 09, 2015 | 40.38 | 41.71 | 40.37 | 41.29 | 608,620 | +0.77(+1.90%) |
Jan 08, 2015 | 41.35 | 41.97 | 39.76 | 40.52 | 3,504,600 | -4.01(-9.01%) |
Jan 07, 2015 | 43.95 | 44.55 | 43.81 | 44.53 | 545,648 | +1.04(+2.39%) |
Jan 06, 2015 | 45.36 | 46.31 | 43.43 | 43.49 | 654,650 | -1.60(-3.55%) |
Jan 05, 2015 | 44.85 | 45.75 | 44.85 | 45.09 | 525,128 | -0.09(-0.20%) |
Jan 02, 2015 | 46.08 | 46.91 | 44.88 | 45.18 | 401,087 | -0.88(-1.91%) |
Dec 31, 2014 | 46.30 | 46.06 | 46.06 | 46.06 | 513,300 | -0.22(-0.48%) |
Dec 30, 2014 | 46.53 | 46.78 | 45.94 | 46.28 | 203,788 | -0.28(-0.60%) |
Dec 29, 2014 | 46.21 | 46.64 | 45.83 | 46.56 | 252,939 | +0.19(+0.41%) |
Dec 26, 2014 | 46.47 | 46.72 | 46.01 | 46.37 | 196,400 | +0.13(+0.28%) |
Dec 24, 2014 | 45.64 | 46.24 | 46.24 | 46.24 | 213,400 | +0.90(+1.99%) |
Dec 23, 2014 | 46.75 | 46.88 | 45.15 | 45.34 | 314,353 | -1.41(-3.02%) |
Dec 22, 2014 | 46.11 | 46.96 | 46.06 | 46.75 | 223,452 | +0.19(+0.41%) |
Dec 19, 2014 | 46.50 | 46.95 | 45.62 | 46.56 | 487,053 | -0.03(-0.06%) |
Dec 18, 2014 | 45.50 | 46.70 | 44.89 | 46.59 | 441,227 | +1.76(+3.93%) |
Dec 17, 2014 | 42.60 | 45.00 | 42.09 | 44.83 | 523,916 | +2.35(+5.53%) |
Dec 16, 2014 | 41.97 | 43.47 | 41.90 | 42.48 | 543,219 | +0.30(+0.71%) |
Dec 15, 2014 | 44.01 | 44.01 | 41.97 | 42.18 | 676,409 | -1.48(-3.39%) |
Dec 12, 2014 | 44.65 | 45.11 | 43.64 | 43.66 | 564,648 | -1.56(-3.45%) |
Dec 11, 2014 | 45.98 | 46.31 | 44.98 | 45.22 | 519,156 | -0.68(-1.48%) |
Dec 10, 2014 | 47.42 | 47.53 | 45.84 | 45.90 | 418,826 | -1.61(-3.39%) |
Dec 09, 2014 | 45.76 | 47.70 | 45.13 | 47.51 | 354,631 | +1.27(+2.75%) |
Dec 08, 2014 | 46.72 | 47.97 | 46.19 | 46.24 | 399,384 | -0.01(-0.02%) |
Dec 05, 2014 | 45.88 | 46.85 | 45.82 | 46.25 | 384,640 | +0.36(+0.78%) |
Dec 04, 2014 | 46.24 | 46.67 | 45.53 | 45.89 | 275,492 | -0.47(-1.01%) |
Dec 03, 2014 | 45.01 | 46.75 | 44.93 | 46.36 | 380,079 | +1.51(+3.37%) |
Dec 02, 2014 | 43.99 | 44.95 | 43.61 | 44.85 | 509,587 | +0.85(+1.93%) |
Dec 01, 2014 | 46.07 | 46.48 | 43.90 | 44.00 | 618,573 | -2.59(-5.56%) |
Nov 28, 2014 | 46.41 | 47.73 | 46.41 | 46.59 | 171,542 | +0.26(+0.56%) |
Nov 26, 2014 | 45.63 | 46.33 | 46.33 | 46.33 | 245,400 | +0.85(+1.87%) |
Nov 25, 2014 | 46.00 | 46.00 | 44.52 | 45.48 | 545,978 | -0.41(-0.89%) |
Nov 24, 2014 | 45.51 | 45.92 | 44.85 | 45.89 | 519,037 | +0.63(+1.39%) |
Nov 21, 2014 | 46.26 | 46.70 | 45.20 | 45.26 | 477,012 | -0.20(-0.44%) |
Nov 20, 2014 | 44.02 | 45.77 | 43.73 | 45.46 | 393,614 | +1.23(+2.78%) |
Nov 19, 2014 | 44.75 | 45.01 | 44.02 | 44.23 | 287,902 | -0.70(-1.56%) |
Nov 18, 2014 | 44.83 | 45.85 | 44.46 | 44.93 | 248,673 | +0.18(+0.40%) |
Nov 17, 2014 | 45.02 | 45.81 | 44.72 | 44.75 | 366,661 | -0.42(-0.93%) |
Nov 14, 2014 | 45.74 | 46.03 | 45.03 | 45.17 | 259,740 | -0.64(-1.40%) |
Nov 13, 2014 | 46.40 | 47.00 | 45.62 | 45.81 | 340,256 | -0.59(-1.27%) |
Nov 12, 2014 | 45.44 | 46.54 | 45.28 | 46.40 | 671,396 | +0.57(+1.24%) |
Nov 11, 2014 | 44.75 | 45.88 | 44.42 | 45.83 | 531,489 | +1.08(+2.41%) |
Nov 10, 2014 | 43.23 | 44.79 | 42.68 | 44.75 | 482,081 | +1.70(+3.95%) |
Nov 07, 2014 | 42.61 | 43.15 | 41.69 | 43.05 | 522,886 | +0.31(+0.73%) |
Nov 06, 2014 | 39.56 | 42.86 | 39.56 | 42.74 | 1,361,263 | +2.47(+6.13%) |
Nov 05, 2014 | 40.95 | 41.30 | 39.94 | 40.27 | 604,288 | -0.41(-1.01%) |
Nov 04, 2014 | 41.37 | 42.52 | 40.51 | 40.68 | 794,868 | -1.07(-2.56%) |