Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 33.63 | 33.63 | 32.07 | 32.19 | 66,628 | -1.77(-5.20%) |
Jan 29, 2015 | 32.82 | 34.04 | 32.38 | 33.95 | 66,883 | +1.41(+4.33%) |
Jan 28, 2015 | 33.44 | 33.44 | 32.41 | 32.54 | 58,191 | -0.57(-1.73%) |
Jan 27, 2015 | 32.50 | 33.51 | 32.25 | 33.12 | 93,724 | +0.26(+0.80%) |
Jan 26, 2015 | 31.98 | 33.03 | 31.66 | 32.85 | 57,221 | +1.01(+3.19%) |
Jan 23, 2015 | 31.93 | 32.07 | 31.38 | 31.84 | 62,022 | -0.32(-0.99%) |
Jan 22, 2015 | 31.95 | 32.39 | 30.89 | 32.16 | 96,207 | +0.56(+1.78%) |
Jan 21, 2015 | 31.90 | 32.17 | 30.97 | 31.59 | 91,437 | -0.49(-1.52%) |
Jan 20, 2015 | 31.86 | 32.65 | 31.57 | 32.08 | 75,915 | +0.23(+0.71%) |
Jan 16, 2015 | 31.46 | 31.99 | 31.33 | 31.86 | 66,472 | +0.21(+0.65%) |
Jan 15, 2015 | 32.49 | 32.49 | 31.16 | 31.65 | 76,876 | -0.95(-2.91%) |
Jan 14, 2015 | 31.78 | 33.18 | 31.78 | 32.60 | 75,394 | +0.50(+1.55%) |
Jan 13, 2015 | 32.50 | 32.90 | 31.28 | 32.10 | 64,506 | -0.19(-0.58%) |
Jan 12, 2015 | 32.68 | 32.85 | 31.32 | 32.29 | 76,935 | -0.29(-0.89%) |
Jan 09, 2015 | 32.82 | 33.36 | 32.39 | 32.58 | 71,037 | +0.00(+0.00%) |
Jan 08, 2015 | 30.30 | 32.71 | 30.20 | 32.58 | 113,994 | +2.34(+7.73%) |
Jan 07, 2015 | 30.00 | 30.26 | 29.67 | 30.24 | 31,864 | +0.32(+1.07%) |
Jan 06, 2015 | 31.10 | 31.10 | 29.00 | 29.92 | 91,487 | -0.99(-3.19%) |
Jan 05, 2015 | 31.43 | 31.82 | 30.66 | 30.91 | 45,877 | -0.52(-1.64%) |
Jan 02, 2015 | 31.49 | 31.82 | 31.11 | 31.43 | 43,195 | +0.21(+0.66%) |
Dec 31, 2014 | 31.14 | 31.22 | 31.22 | 31.22 | 43,454 | +0.26(+0.85%) |
Dec 30, 2014 | 30.84 | 31.13 | 30.73 | 30.96 | 27,509 | +0.13(+0.43%) |
Dec 29, 2014 | 31.30 | 31.30 | 30.61 | 30.82 | 38,614 | -0.53(-1.68%) |
Dec 26, 2014 | 31.89 | 31.89 | 31.28 | 31.35 | 25,942 | -0.27(-0.86%) |
Dec 24, 2014 | 31.68 | 31.62 | 31.62 | 31.62 | 18,318 | +0.05(+0.15%) |
Dec 23, 2014 | 31.42 | 31.62 | 31.25 | 31.58 | 26,617 | +0.30(+0.96%) |
Dec 22, 2014 | 30.98 | 31.36 | 30.72 | 31.28 | 27,328 | +0.44(+1.43%) |
Dec 19, 2014 | 30.25 | 30.98 | 29.64 | 30.83 | 154,899 | +0.44(+1.45%) |
Dec 18, 2014 | 30.98 | 31.13 | 30.01 | 30.39 | 80,530 | -0.23(-0.74%) |
Dec 17, 2014 | 29.98 | 30.66 | 29.71 | 30.62 | 81,200 | +0.93(+3.13%) |
Dec 16, 2014 | 29.26 | 29.95 | 29.17 | 29.69 | 97,852 | +0.28(+0.96%) |
Dec 15, 2014 | 29.35 | 29.57 | 29.09 | 29.41 | 92,330 | -0.08(-0.29%) |
Dec 12, 2014 | 29.44 | 30.08 | 29.34 | 29.49 | 84,124 | -0.31(-1.04%) |
Dec 11, 2014 | 30.39 | 30.89 | 29.73 | 29.80 | 79,826 | -0.31(-1.03%) |
Dec 10, 2014 | 30.19 | 30.75 | 29.49 | 30.11 | 291,001 | -1.81(-5.68%) |
Dec 09, 2014 | 30.74 | 31.92 | 30.28 | 31.92 | 71,293 | +0.89(+2.87%) |
Dec 08, 2014 | 30.63 | 31.25 | 30.51 | 31.03 | 79,516 | +0.40(+1.32%) |
Dec 05, 2014 | 30.36 | 30.86 | 30.14 | 30.63 | 58,949 | +0.34(+1.12%) |
Dec 04, 2014 | 29.38 | 30.40 | 29.23 | 30.29 | 65,496 | +0.97(+3.30%) |
Dec 03, 2014 | 29.48 | 29.53 | 29.25 | 29.32 | 87,351 | -0.14(-0.48%) |
Dec 02, 2014 | 29.11 | 29.48 | 29.11 | 29.46 | 86,186 | +0.23(+0.80%) |
Dec 01, 2014 | 29.25 | 29.46 | 29.00 | 29.23 | 144,454 | +0.09(+0.32%) |
Nov 28, 2014 | 29.36 | 29.55 | 28.98 | 29.13 | 73,758 | -0.12(-0.42%) |
Nov 26, 2014 | 29.28 | 29.26 | 29.26 | 29.26 | 153,155 | +0.08(+0.26%) |
Nov 25, 2014 | 29.11 | 29.50 | 29.00 | 29.18 | 77,604 | +0.11(+0.39%) |
Nov 24, 2014 | 28.22 | 29.23 | 28.11 | 29.07 | 84,301 | +1.02(+3.65%) |
Nov 21, 2014 | 28.44 | 28.48 | 27.18 | 28.05 | 269,896 | -1.06(-3.65%) |
Nov 20, 2014 | 28.24 | 29.36 | 27.95 | 29.11 | 96,049 | +0.87(+3.09%) |
Nov 19, 2014 | 29.09 | 29.09 | 27.95 | 28.23 | 86,417 | -1.09(-3.71%) |
Nov 18, 2014 | 29.61 | 29.93 | 29.24 | 29.32 | 72,276 | -0.08(-0.29%) |
Nov 17, 2014 | 30.05 | 30.09 | 29.13 | 29.41 | 80,203 | -0.47(-1.57%) |
Nov 14, 2014 | 29.80 | 30.33 | 29.36 | 29.88 | 103,504 | -0.13(-0.44%) |
Nov 13, 2014 | 29.69 | 30.54 | 29.55 | 30.01 | 103,625 | +0.54(+1.82%) |
Nov 12, 2014 | 30.21 | 30.47 | 29.30 | 29.47 | 161,573 | -0.77(-2.55%) |
Nov 11, 2014 | 30.01 | 30.62 | 29.91 | 30.24 | 85,969 | +0.40(+1.35%) |
Nov 10, 2014 | 30.84 | 30.92 | 29.63 | 29.84 | 204,217 | -1.02(-3.32%) |
Nov 07, 2014 | 30.42 | 31.33 | 30.12 | 30.86 | 214,584 | +0.56(+1.86%) |
Nov 06, 2014 | 30.05 | 30.41 | 30.02 | 30.30 | 44,859 | +0.08(+0.25%) |
Nov 05, 2014 | 30.52 | 30.68 | 28.76 | 30.22 | 91,403 | -0.14(-0.46%) |
Nov 04, 2014 | 29.53 | 30.97 | 29.31 | 30.36 | 76,831 | +0.52(+1.73%) |