Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 33.08 | 33.64 | 33.06 | 33.38 | 215,967 | -0.07(-0.21%) |
Jan 29, 2015 | 33.29 | 33.49 | 33.00 | 33.45 | 148,799 | +0.08(+0.24%) |
Jan 28, 2015 | 33.51 | 33.73 | 33.01 | 33.37 | 74,546 | -0.10(-0.30%) |
Jan 27, 2015 | 33.74 | 33.98 | 33.24 | 33.47 | 81,184 | -0.50(-1.47%) |
Jan 26, 2015 | 33.45 | 34.05 | 33.39 | 33.97 | 51,425 | +0.11(+0.32%) |
Jan 23, 2015 | 34.24 | 34.53 | 33.66 | 33.86 | 84,036 | -0.38(-1.11%) |
Jan 22, 2015 | 33.53 | 34.24 | 33.41 | 34.24 | 58,659 | +0.79(+2.36%) |
Jan 21, 2015 | 33.15 | 33.48 | 32.86 | 33.45 | 39,786 | +0.23(+0.69%) |
Jan 20, 2015 | 32.98 | 33.66 | 32.51 | 33.22 | 61,757 | +0.21(+0.64%) |
Jan 16, 2015 | 31.66 | 33.10 | 31.66 | 33.01 | 37,013 | +1.20(+3.77%) |
Jan 15, 2015 | 31.71 | 32.29 | 31.06 | 31.81 | 35,094 | +0.09(+0.28%) |
Jan 14, 2015 | 32.26 | 32.39 | 31.51 | 31.72 | 36,909 | -0.82(-2.52%) |
Jan 13, 2015 | 32.04 | 32.87 | 31.53 | 32.54 | 39,700 | +0.81(+2.55%) |
Jan 12, 2015 | 32.20 | 32.32 | 31.55 | 31.73 | 40,240 | -0.41(-1.28%) |
Jan 09, 2015 | 33.00 | 33.08 | 32.10 | 32.14 | 21,423 | -0.87(-2.64%) |
Jan 08, 2015 | 32.14 | 33.06 | 32.14 | 33.01 | 45,382 | +1.11(+3.48%) |
Jan 07, 2015 | 31.74 | 31.91 | 31.01 | 31.90 | 40,083 | +0.28(+0.89%) |
Jan 06, 2015 | 32.94 | 32.94 | 31.20 | 31.62 | 66,565 | -1.30(-3.95%) |
Jan 05, 2015 | 32.69 | 33.01 | 32.24 | 32.92 | 94,984 | -0.06(-0.18%) |
Jan 02, 2015 | 34.19 | 34.19 | 31.95 | 32.98 | 112,994 | -0.95(-2.80%) |
Dec 31, 2014 | 32.95 | 33.93 | 33.93 | 33.93 | 98,900 | +0.93(+2.82%) |
Dec 30, 2014 | 32.56 | 33.44 | 32.45 | 33.00 | 42,421 | +0.36(+1.10%) |
Dec 29, 2014 | 32.55 | 32.81 | 32.33 | 32.64 | 21,850 | +0.12(+0.37%) |
Dec 26, 2014 | 32.59 | 33.03 | 32.36 | 32.52 | 33,974 | +0.09(+0.28%) |
Dec 24, 2014 | 32.81 | 32.43 | 32.43 | 32.43 | 45,300 | -0.44(-1.34%) |
Dec 23, 2014 | 32.95 | 33.12 | 32.64 | 32.87 | 56,098 | +0.11(+0.34%) |
Dec 22, 2014 | 33.13 | 33.19 | 32.63 | 32.76 | 44,989 | -0.25(-0.76%) |
Dec 19, 2014 | 32.22 | 33.13 | 32.05 | 33.01 | 127,878 | +0.66(+2.04%) |
Dec 18, 2014 | 32.37 | 32.58 | 32.08 | 32.35 | 51,230 | +0.23(+0.72%) |
Dec 17, 2014 | 31.24 | 32.41 | 31.04 | 32.12 | 79,986 | +0.87(+2.78%) |
Dec 16, 2014 | 31.18 | 31.90 | 30.65 | 31.25 | 66,100 | -0.02(-0.06%) |
Dec 15, 2014 | 31.40 | 31.51 | 30.80 | 31.27 | 73,087 | -0.13(-0.41%) |
Dec 12, 2014 | 31.32 | 31.86 | 31.23 | 31.40 | 90,127 | -0.18(-0.57%) |
Dec 11, 2014 | 31.54 | 32.39 | 31.33 | 31.58 | 72,295 | +0.27(+0.86%) |
Dec 10, 2014 | 31.24 | 32.04 | 31.24 | 31.31 | 145,299 | -0.23(-0.73%) |
Dec 09, 2014 | 31.32 | 31.76 | 30.99 | 31.54 | 80,257 | +0.04(+0.13%) |
Dec 08, 2014 | 32.10 | 32.35 | 31.25 | 31.50 | 76,512 | -0.63(-1.96%) |
Dec 05, 2014 | 31.42 | 32.67 | 31.42 | 32.13 | 72,287 | +0.70(+2.23%) |
Dec 04, 2014 | 31.20 | 31.59 | 30.83 | 31.43 | 65,007 | +0.23(+0.74%) |
Dec 03, 2014 | 31.08 | 31.79 | 31.07 | 31.20 | 59,788 | +0.02(+0.06%) |
Dec 02, 2014 | 30.09 | 31.25 | 30.09 | 31.18 | 54,357 | +1.06(+3.52%) |
Dec 01, 2014 | 30.37 | 30.70 | 30.01 | 30.12 | 43,826 | -0.20(-0.66%) |
Nov 28, 2014 | 30.92 | 31.15 | 30.28 | 30.32 | 18,743 | -0.75(-2.41%) |
Nov 26, 2014 | 30.29 | 31.07 | 31.07 | 31.07 | 62,400 | +0.67(+2.20%) |
Nov 25, 2014 | 30.53 | 30.81 | 30.18 | 30.40 | 105,249 | -0.13(-0.43%) |
Nov 24, 2014 | 30.08 | 30.79 | 30.02 | 30.53 | 90,836 | +0.45(+1.50%) |
Nov 21, 2014 | 30.48 | 30.54 | 29.97 | 30.08 | 108,594 | -0.07(-0.23%) |
Nov 20, 2014 | 30.53 | 30.73 | 30.02 | 30.15 | 64,383 | -0.38(-1.24%) |
Nov 19, 2014 | 31.26 | 31.26 | 30.46 | 30.53 | 43,141 | -0.83(-2.65%) |
Nov 18, 2014 | 31.05 | 31.53 | 31.02 | 31.36 | 54,392 | +0.22(+0.71%) |
Nov 17, 2014 | 31.90 | 31.94 | 30.93 | 31.14 | 41,842 | -0.87(-2.72%) |
Nov 14, 2014 | 31.49 | 32.05 | 31.35 | 32.01 | 67,636 | +0.44(+1.39%) |
Nov 13, 2014 | 32.15 | 32.31 | 31.09 | 31.57 | 60,359 | -0.43(-1.34%) |
Nov 12, 2014 | 32.01 | 32.18 | 31.58 | 32.00 | 63,482 | +0.01(+0.03%) |
Nov 11, 2014 | 32.07 | 32.17 | 31.45 | 31.99 | 98,146 | -0.01(-0.03%) |
Nov 10, 2014 | 31.93 | 32.23 | 31.82 | 32.00 | 55,726 | -0.02(-0.06%) |
Nov 07, 2014 | 31.83 | 32.18 | 31.59 | 32.02 | 59,523 | +0.02(+0.06%) |
Nov 06, 2014 | 32.18 | 32.43 | 31.81 | 32.00 | 103,881 | -0.26(-0.81%) |
Nov 05, 2014 | 33.08 | 33.53 | 31.85 | 32.26 | 93,951 | -0.48(-1.47%) |
Nov 04, 2014 | 32.80 | 32.92 | 32.40 | 32.74 | 100,206 | -0.01(-0.03%) |