Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 32.17 | 32.61 | 31.84 | 32.00 | 115,832 | -0.17(-0.53%) |
Jan 29, 2015 | 32.20 | 32.55 | 32.14 | 32.17 | 76,828 | -0.03(-0.09%) |
Jan 28, 2015 | 32.70 | 32.72 | 32.20 | 32.20 | 66,781 | -0.35(-1.08%) |
Jan 27, 2015 | 32.42 | 32.90 | 32.36 | 32.55 | 47,556 | -0.12(-0.37%) |
Jan 26, 2015 | 32.36 | 32.95 | 32.25 | 32.67 | 54,819 | +0.26(+0.80%) |
Jan 23, 2015 | 32.41 | 32.88 | 32.27 | 32.41 | 118,201 | -0.10(-0.31%) |
Jan 22, 2015 | 32.01 | 32.51 | 151,432 | -0.31(-0.94%) | ||
Jan 21, 2015 | 32.87 | 33.45 | 32.72 | 32.82 | 109,779 | -0.07(-0.21%) |
Jan 20, 2015 | 32.19 | 33.01 | 32.12 | 32.89 | 79,789 | +0.72(+2.24%) |
Jan 19, 2015 | 31.94 | 32.17 | 31.54 | 32.17 | 43,803 | +0.22(+0.69%) |
Jan 16, 2015 | 31.81 | 31.96 | 31.66 | 31.95 | 40,148 | +0.06(+0.19%) |
Jan 15, 2015 | 31.41 | 31.90 | 31.40 | 31.89 | 77,893 | +0.44(+1.40%) |
Jan 14, 2015 | 31.05 | 31.55 | 31.05 | 31.45 | 52,218 | +0.05(+0.16%) |
Jan 13, 2015 | 31.31 | 32.05 | 31.14 | 31.40 | 78,563 | -0.17(-0.54%) |
Jan 12, 2015 | 31.60 | 31.79 | 31.06 | 31.57 | 78,445 | -0.15(-0.47%) |
Jan 09, 2015 | 31.77 | 31.94 | 31.52 | 31.72 | 49,572 | -0.08(-0.25%) |
Jan 08, 2015 | 31.77 | 32.18 | 31.74 | 31.80 | 101,066 | +0.03(+0.09%) |
Jan 07, 2015 | 31.00 | 31.88 | 30.97 | 31.77 | 131,185 | +0.97(+3.15%) |
Jan 06, 2015 | 30.64 | 31.00 | 30.31 | 30.80 | 99,328 | +0.40(+1.32%) |
Jan 05, 2015 | 31.36 | 31.36 | 30.07 | 30.40 | 139,158 | -1.12(-3.55%) |
Jan 02, 2015 | 31.67 | 31.97 | 31.33 | 31.52 | 42,939 | -0.11(-0.35%) |
Dec 31, 2014 | 31.63 | 31.63 | 31.63 | 0 | -0.07(-0.22%) | |
Dec 30, 2014 | 31.40 | 31.75 | 31.15 | 31.70 | 55,518 | +0.32(+1.02%) |
Dec 29, 2014 | 31.25 | 31.64 | 31.12 | 31.38 | 67,829 | +0.20(+0.64%) |
Dec 24, 2014 | 31.18 | 31.18 | 31.18 | 0 | -0.47(-1.48%) | |
Dec 23, 2014 | 30.91 | 31.66 | 30.89 | 31.65 | 137,462 | +0.60(+1.93%) |
Dec 22, 2014 | 31.01 | 31.38 | 30.73 | 31.05 | 109,348 | +0.02(+0.06%) |
Dec 19, 2014 | 31.47 | 31.47 | 30.59 | 31.03 | 281,234 | -0.44(-1.40%) |
Dec 18, 2014 | 31.95 | 31.95 | 31.42 | 31.47 | 130,647 | +0.01(+0.03%) |
Dec 17, 2014 | 30.50 | 31.57 | 30.28 | 31.46 | 118,906 | +0.88(+2.88%) |
Dec 16, 2014 | 30.86 | 30.12 | 30.58 | 84,826 | +0.28(+0.92%) | |
Dec 15, 2014 | 29.98 | 30.83 | 29.80 | 30.30 | 128,936 | +0.50(+1.68%) |
Dec 12, 2014 | 29.84 | 30.00 | 29.25 | 29.80 | 186,331 | +0.12(+0.40%) |
Dec 11, 2014 | 29.25 | 30.54 | 29.25 | 29.68 | 208,977 | -0.37(-1.23%) |
Dec 10, 2014 | 30.62 | 30.62 | 29.60 | 30.05 | 144,355 | -0.78(-2.53%) |
Dec 09, 2014 | 30.25 | 31.06 | 30.25 | 30.83 | 83,056 | +0.40(+1.31%) |
Dec 08, 2014 | 31.32 | 31.38 | 30.38 | 30.43 | 113,858 | -0.95(-3.03%) |
Dec 05, 2014 | 31.66 | 31.66 | 31.32 | 31.38 | 61,572 | -0.04(-0.13%) |
Dec 04, 2014 | 31.47 | 31.53 | 31.15 | 31.42 | 50,692 | -0.29(-0.91%) |
Dec 03, 2014 | 31.57 | 32.09 | 31.38 | 31.71 | 106,577 | +0.12(+0.38%) |
Dec 02, 2014 | 31.52 | 31.94 | 31.38 | 31.59 | 147,397 | -0.29(-0.91%) |
Dec 01, 2014 | 33.11 | 33.17 | 31.31 | 31.88 | 212,026 | -1.79(-5.32%) |
Nov 28, 2014 | 33.30 | 33.67 | 33.17 | 33.67 | 74,732 | +0.17(+0.51%) |
Nov 27, 2014 | 33.25 | 33.97 | 33.25 | 33.50 | 27,396 | +0.05(+0.15%) |
Nov 26, 2014 | 32.54 | 33.49 | 32.54 | 33.45 | 96,006 | +0.81(+2.48%) |
Nov 25, 2014 | 33.16 | 33.62 | 32.46 | 32.64 | 156,221 | -0.76(-2.28%) |
Nov 24, 2014 | 34.30 | 34.32 | 33.05 | 33.40 | 104,109 | -0.93(-2.71%) |
Nov 21, 2014 | 34.65 | 34.67 | 34.15 | 34.33 | 42,652 | -0.31(-0.89%) |
Nov 20, 2014 | 34.41 | 34.89 | 34.40 | 34.64 | 48,649 | +0.19(+0.55%) |
Nov 19, 2014 | 34.48 | 34.74 | 34.34 | 34.45 | 37,686 | -0.11(-0.32%) |
Nov 18, 2014 | 34.56 | 34.64 | 34.25 | 34.56 | 36,143 | +0.01(+0.03%) |
Nov 17, 2014 | 34.11 | 34.72 | 34.11 | 34.55 | 63,266 | +0.34(+0.99%) |
Nov 14, 2014 | 34.01 | 34.27 | 33.99 | 34.21 | 58,580 | +0.18(+0.53%) |
Nov 13, 2014 | 34.24 | 34.45 | 34.00 | 34.03 | 75,918 | -0.21(-0.61%) |
Nov 12, 2014 | 34.07 | 34.39 | 34.06 | 34.24 | 65,093 | +0.03(+0.09%) |
Nov 11, 2014 | 34.04 | 34.48 | 34.00 | 34.21 | 38,064 | -0.17(-0.49%) |
Nov 10, 2014 | 34.63 | 34.74 | 34.25 | 34.38 | 58,496 | -0.16(-0.46%) |
Nov 07, 2014 | 34.29 | 34.60 | 34.19 | 34.54 | 85,153 | +0.34(+0.99%) |
Nov 06, 2014 | 34.29 | 34.55 | 34.06 | 34.20 | 56,996 | -0.14(-0.41%) |
Nov 05, 2014 | 34.19 | 34.67 | 34.11 | 34.34 | 89,710 | +0.06(+0.18%) |
Nov 04, 2014 | 33.50 | 34.47 | 33.40 | 34.28 | 82,730 | +0.63(+1.87%) |