Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 34.90 | 34.90 | 34.50 | 34.54 | 93,396 | -0.50(-1.43%) |
Jan 29, 2015 | 34.63 | 35.07 | 34.63 | 35.04 | 68,303 | +0.60(+1.74%) |
Jan 28, 2015 | 35.01 | 35.03 | 34.35 | 34.44 | 42,671 | -0.69(-1.96%) |
Jan 27, 2015 | 34.91 | 35.25 | 34.90 | 35.13 | 52,828 | +0.19(+0.54%) |
Jan 26, 2015 | 34.23 | 35.01 | 34.16 | 34.94 | 265,392 | +0.72(+2.10%) |
Jan 23, 2015 | 33.98 | 34.36 | 33.94 | 34.22 | 145,242 | +0.85(+2.56%) |
Jan 22, 2015 | 33.50 | 33.58 | 33.22 | 33.37 | 69,885 | -0.42(-1.26%) |
Jan 21, 2015 | 33.30 | 33.81 | 33.25 | 33.79 | 78,785 | -0.16(-0.47%) |
Jan 20, 2015 | 33.99 | 34.02 | 33.68 | 33.95 | 77,342 | +0.80(+2.40%) |
Jan 16, 2015 | 33.16 | 33.16 | 33.16 | 0 | +0.30(+0.93%) | |
Jan 15, 2015 | 32.87 | 33.00 | 32.60 | 32.85 | 57,136 | -0.16(-0.48%) |
Jan 14, 2015 | 32.77 | 33.04 | 32.77 | 33.01 | 72,326 | +0.03(+0.09%) |
Jan 13, 2015 | 32.98 | 0 | -0.47(-1.41%) | |||
Jan 12, 2015 | 33.47 | 33.60 | 33.17 | 33.45 | 76,092 | -0.40(-1.18%) |
Jan 09, 2015 | 33.91 | 33.94 | 33.44 | 33.85 | 451,598 | +0.11(+0.31%) |
Jan 08, 2015 | 33.13 | 33.77 | 33.13 | 33.74 | 56,300 | +0.74(+2.25%) |
Jan 07, 2015 | 32.58 | 33.00 | 32.51 | 33.00 | 56,603 | +0.47(+1.44%) |
Jan 06, 2015 | 32.77 | 32.89 | 32.49 | 32.53 | 63,380 | +0.02(+0.06%) |
Jan 05, 2015 | 32.86 | 32.86 | 32.51 | 32.51 | 88,579 | -1.43(-4.21%) |
Jan 02, 2015 | 34.16 | 34.20 | 33.82 | 33.94 | 50,585 | -0.57(-1.64%) |
Dec 31, 2014 | 34.51 | 34.51 | 34.51 | 0 | -0.32(-0.93%) | |
Dec 30, 2014 | 34.89 | 35.02 | 34.76 | 34.83 | 65,339 | +0.35(+1.02%) |
Dec 29, 2014 | 34.43 | 34.56 | 34.37 | 34.48 | 95,069 | +0.03(+0.09%) |
Dec 26, 2014 | 34.55 | 34.68 | 34.44 | 34.45 | 40,883 | -0.08(-0.23%) |
Dec 24, 2014 | 34.53 | 34.53 | 34.53 | 0 | +0.20(+0.58%) | |
Dec 23, 2014 | 34.63 | 34.63 | 34.33 | 34.33 | 53,510 | -0.51(-1.46%) |
Dec 22, 2014 | 34.95 | 34.99 | 34.71 | 34.84 | 56,947 | +0.13(+0.37%) |
Dec 19, 2014 | 34.48 | 34.72 | 34.42 | 34.71 | 44,380 | -0.16(-0.46%) |
Dec 18, 2014 | 34.53 | 34.90 | 34.50 | 34.87 | 50,088 | +0.27(+0.78%) |
Dec 17, 2014 | 34.21 | 34.88 | 34.11 | 34.60 | 55,524 | +0.47(+1.38%) |
Dec 16, 2014 | 34.55 | 34.13 | 34.13 | 43,830 | -0.87(-2.49%) | |
Dec 15, 2014 | 35.89 | 35.90 | 34.91 | 35.00 | 68,179 | -0.55(-1.56%) |
Dec 12, 2014 | 35.95 | 36.02 | 35.51 | 35.55 | 46,445 | -0.45(-1.26%) |
Dec 11, 2014 | 35.84 | 36.24 | 35.84 | 36.01 | 50,896 | +0.19(+0.53%) |
Dec 10, 2014 | 36.43 | 36.44 | 35.68 | 35.82 | 83,092 | -1.01(-2.75%) |
Dec 09, 2014 | 36.86 | 36.99 | 36.69 | 36.83 | 53,096 | -0.21(-0.56%) |
Dec 08, 2014 | 36.87 | 37.12 | 36.84 | 37.04 | 204,403 | -0.21(-0.56%) |
Dec 05, 2014 | 37.07 | 37.31 | 36.95 | 37.25 | 92,304 | -0.06(-0.16%) |
Dec 04, 2014 | 37.51 | 37.65 | 37.24 | 37.31 | 70,811 | -0.70(-1.84%) |
Dec 03, 2014 | 37.64 | 38.01 | 37.55 | 38.01 | 58,810 | -1.02(-2.60%) |
Dec 02, 2014 | 39.19 | 39.19 | 38.95 | 39.03 | 448,702 | -0.72(-1.82%) |
Dec 01, 2014 | 39.87 | 39.94 | 39.65 | 39.75 | 42,139 | -0.22(-0.55%) |
Nov 28, 2014 | 40.20 | 40.22 | 39.97 | 39.97 | 15,974 | -0.40(-0.99%) |
Nov 26, 2014 | 40.37 | 40.37 | 40.37 | 0 | +0.11(+0.27%) | |
Nov 25, 2014 | 40.23 | 40.32 | 40.17 | 40.26 | 21,821 | -0.20(-0.49%) |
Nov 24, 2014 | 40.63 | 40.68 | 40.37 | 40.46 | 48,902 | -0.09(-0.22%) |
Nov 21, 2014 | 40.53 | 40.69 | 40.35 | 40.55 | 77,279 | -0.60(-1.46%) |
Nov 20, 2014 | 40.69 | 41.27 | 40.66 | 41.15 | 49,026 | +1.01(+2.52%) |
Nov 19, 2014 | 40.05 | 40.19 | 39.87 | 40.14 | 63,365 | +0.51(+1.29%) |
Nov 18, 2014 | 39.43 | 39.70 | 39.36 | 39.63 | 21,153 | +0.38(+0.96%) |
Nov 17, 2014 | 39.30 | 38.88 | 39.25 | 31,854 | -0.21(-0.52%) | |
Nov 14, 2014 | 38.81 | 39.48 | 38.81 | 39.46 | 69,088 | +1.01(+2.63%) |
Nov 13, 2014 | 38.06 | 38.56 | 38.03 | 38.45 | 71,536 | +1.22(+3.28%) |
Nov 12, 2014 | 37.23 | 37.33 | 37.11 | 37.23 | 32,255 | -0.30(-0.80%) |
Nov 11, 2014 | 36.96 | 37.53 | 36.93 | 37.53 | 31,435 | +0.33(+0.89%) |
Nov 10, 2014 | 37.20 | 37.29 | 37.03 | 37.20 | 24,885 | +0.23(+0.62%) |
Nov 07, 2014 | 36.83 | 37.12 | 36.82 | 36.97 | 18,792 | +0.32(+0.87%) |
Nov 06, 2014 | 36.87 | 37.05 | 36.54 | 36.65 | 39,452 | +1.31(+3.71%) |
Nov 05, 2014 | 35.84 | 35.84 | 35.34 | 35.34 | 20,265 | -0.02(-0.06%) |
Nov 04, 2014 | 35.60 | 35.60 | 35.26 | 35.36 | 37,267 | -0.53(-1.48%) |