Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 33.07 | 36.30 | 32.83 | 35.49 | 1,923,475 | +1.88(+5.58%) |
Jan 29, 2015 | 33.00 | 33.63 | 32.19 | 33.61 | 2,702,138 | +1.00(+3.08%) |
Jan 28, 2015 | 35.24 | 35.52 | 32.28 | 32.61 | 1,954,469 | -3.09(-8.65%) |
Jan 27, 2015 | 34.86 | 35.90 | 34.07 | 35.70 | 806,502 | +0.66(+1.87%) |
Jan 26, 2015 | 33.71 | 35.42 | 33.53 | 35.04 | 1,251,560 | +1.34(+3.98%) |
Jan 23, 2015 | 33.29 | 34.98 | 32.85 | 33.70 | 1,577,777 | +0.08(+0.22%) |
Jan 22, 2015 | 33.84 | 34.11 | 32.93 | 33.62 | 2,021,905 | -0.01(-0.03%) |
Jan 21, 2015 | 32.58 | 34.37 | 32.47 | 33.63 | 2,001,611 | +1.58(+4.92%) |
Jan 20, 2015 | 33.36 | 33.36 | 31.61 | 32.06 | 1,644,702 | -1.65(-4.90%) |
Jan 16, 2015 | 31.71 | 34.30 | 31.67 | 33.71 | 1,883,200 | +2.36(+7.51%) |
Jan 15, 2015 | 32.24 | 32.84 | 30.44 | 31.35 | 2,635,802 | -0.22(-0.68%) |
Jan 14, 2015 | 30.74 | 31.63 | 29.10 | 31.57 | 2,955,527 | +1.02(+3.35%) |
Jan 13, 2015 | 30.67 | 31.10 | 29.86 | 30.55 | 1,979,804 | -0.09(-0.31%) |
Jan 12, 2015 | 32.74 | 32.96 | 30.29 | 30.64 | 2,525,337 | -2.92(-8.70%) |
Jan 09, 2015 | 34.06 | 34.57 | 33.00 | 33.56 | 2,253,977 | -0.44(-1.30%) |
Jan 08, 2015 | 32.81 | 34.35 | 32.14 | 34.00 | 1,947,244 | +1.73(+5.35%) |
Jan 07, 2015 | 34.25 | 34.63 | 31.76 | 32.27 | 1,834,590 | -1.43(-4.23%) |
Jan 06, 2015 | 33.26 | 34.16 | 32.23 | 33.70 | 1,861,406 | +0.08(+0.25%) |
Jan 05, 2015 | 35.12 | 35.14 | 32.73 | 33.61 | 1,619,319 | -2.39(-6.65%) |
Jan 02, 2015 | 35.96 | 36.82 | 35.09 | 36.01 | 1,103,513 | -0.20(-0.54%) |
Dec 31, 2014 | 35.88 | 36.20 | 36.20 | 36.20 | 1,030,660 | -0.02(-0.05%) |
Dec 30, 2014 | 35.80 | 36.87 | 35.35 | 36.22 | 1,164,507 | -0.03(-0.08%) |
Dec 29, 2014 | 36.59 | 37.44 | 35.83 | 36.25 | 1,018,744 | -0.04(-0.10%) |
Dec 26, 2014 | 36.91 | 37.09 | 35.87 | 36.29 | 1,252,430 | -0.15(-0.41%) |
Dec 24, 2014 | 36.01 | 36.44 | 36.44 | 36.44 | 848,440 | -0.33(-0.89%) |
Dec 23, 2014 | 36.01 | 37.03 | 35.60 | 36.77 | 1,466,277 | +1.12(+3.13%) |
Dec 22, 2014 | 36.30 | 36.41 | 35.01 | 35.65 | 1,820,950 | -0.72(-1.99%) |
Dec 19, 2014 | 35.00 | 36.50 | 34.30 | 36.37 | 3,753,916 | +1.72(+4.96%) |
Dec 18, 2014 | 37.18 | 37.79 | 33.52 | 34.66 | 4,077,059 | -1.21(-3.38%) |
Dec 17, 2014 | 29.64 | 36.17 | 29.49 | 35.87 | 5,353,143 | +6.25(+21.10%) |
Dec 16, 2014 | 28.07 | 30.60 | 27.70 | 29.62 | 2,839,433 | +1.29(+4.54%) |
Dec 15, 2014 | 29.31 | 29.74 | 28.30 | 28.33 | 2,890,649 | -0.61(-2.11%) |
Dec 12, 2014 | 27.97 | 29.99 | 27.75 | 28.94 | 3,561,447 | +0.52(+1.82%) |
Dec 11, 2014 | 28.28 | 30.71 | 28.28 | 28.43 | 3,085,119 | +0.11(+0.40%) |
Dec 10, 2014 | 29.41 | 29.43 | 27.60 | 28.31 | 3,112,483 | -1.80(-5.98%) |
Dec 09, 2014 | 28.33 | 30.20 | 28.33 | 30.11 | 3,221,064 | +1.79(+6.33%) |
Dec 08, 2014 | 31.02 | 31.10 | 28.26 | 28.32 | 3,714,638 | -2.82(-9.04%) |
Dec 05, 2014 | 32.00 | 32.47 | 31.02 | 31.14 | 2,156,372 | -1.06(-3.29%) |
Dec 04, 2014 | 33.91 | 34.06 | 31.82 | 32.20 | 2,515,646 | -2.62(-7.52%) |
Dec 03, 2014 | 35.73 | 36.60 | 34.80 | 34.82 | 3,252,658 | -0.54(-1.54%) |
Dec 02, 2014 | 36.69 | 37.21 | 35.17 | 35.36 | 2,160,332 | -1.45(-3.95%) |
Dec 01, 2014 | 40.96 | 40.96 | 35.87 | 36.81 | 3,631,089 | -3.96(-9.71%) |
Nov 28, 2014 | 45.87 | 45.95 | 40.54 | 40.77 | 1,577,455 | -8.18(-16.71%) |
Nov 26, 2014 | 49.42 | 48.96 | 48.96 | 48.96 | 1,217,462 | -0.65(-1.31%) |
Nov 25, 2014 | 50.90 | 51.27 | 49.18 | 49.61 | 1,159,048 | -0.93(-1.84%) |
Nov 24, 2014 | 51.23 | 51.57 | 50.19 | 50.53 | 1,097,723 | -0.51(-0.99%) |
Nov 21, 2014 | 50.97 | 51.54 | 50.05 | 51.04 | 1,279,771 | +1.20(+2.41%) |
Nov 20, 2014 | 47.51 | 50.03 | 47.51 | 49.84 | 1,496,223 | +2.61(+5.52%) |
Nov 19, 2014 | 47.35 | 47.85 | 46.45 | 47.23 | 1,142,920 | -0.44(-0.93%) |
Nov 18, 2014 | 47.88 | 48.89 | 46.92 | 47.67 | 1,111,970 | +0.49(+1.03%) |
Nov 17, 2014 | 48.16 | 48.33 | 46.78 | 47.18 | 1,197,857 | -1.72(-3.51%) |
Nov 14, 2014 | 48.09 | 49.14 | 48.06 | 48.90 | 1,397,385 | +1.09(+2.28%) |
Nov 13, 2014 | 49.18 | 49.37 | 47.03 | 47.81 | 1,348,912 | -1.69(-3.41%) |
Nov 12, 2014 | 49.58 | 50.93 | 49.31 | 49.50 | 1,147,575 | -0.77(-1.53%) |
Nov 11, 2014 | 49.48 | 50.89 | 48.82 | 50.27 | 1,249,233 | +0.88(+1.79%) |
Nov 10, 2014 | 51.47 | 52.70 | 49.11 | 49.39 | 1,412,226 | -1.52(-2.99%) |
Nov 07, 2014 | 49.77 | 51.59 | 49.46 | 50.91 | 1,468,778 | +1.58(+3.20%) |
Nov 06, 2014 | 48.91 | 49.72 | 48.21 | 49.33 | 1,635,214 | -0.02(-0.04%) |
Nov 05, 2014 | 49.35 | 50.07 | 48.16 | 49.35 | 1,768,089 | +0.98(+2.02%) |
Nov 04, 2014 | 50.38 | 50.38 | 48.06 | 48.38 | 1,595,293 | -3.08(-5.98%) |