Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 31.02 | 31.02 | 30.28 | 30.36 | 102,853 | -0.98(-3.12%) |
Jan 29, 2015 | 30.34 | 31.37 | 30.17 | 31.34 | 146,302 | +0.94(+3.10%) |
Jan 28, 2015 | 31.46 | 31.52 | 30.20 | 30.40 | 72,743 | -0.81(-2.59%) |
Jan 27, 2015 | 30.92 | 31.40 | 30.91 | 31.21 | 70,588 | -0.24(-0.76%) |
Jan 26, 2015 | 31.19 | 31.52 | 30.69 | 31.45 | 58,289 | +0.28(+0.91%) |
Jan 23, 2015 | 30.89 | 31.31 | 30.74 | 31.16 | 47,413 | +0.34(+1.10%) |
Jan 22, 2015 | 30.78 | 30.85 | 30.37 | 30.82 | 106,224 | +0.30(+0.99%) |
Jan 21, 2015 | 30.88 | 31.04 | 30.41 | 30.52 | 67,721 | -0.49(-1.58%) |
Jan 20, 2015 | 31.23 | 31.39 | 30.65 | 31.01 | 57,263 | -0.21(-0.68%) |
Jan 16, 2015 | 30.58 | 31.32 | 30.53 | 31.23 | 108,017 | +0.46(+1.50%) |
Jan 15, 2015 | 31.30 | 31.71 | 30.35 | 30.76 | 183,714 | -0.37(-1.20%) |
Jan 14, 2015 | 31.15 | 31.64 | 31.07 | 31.14 | 109,529 | -0.38(-1.21%) |
Jan 13, 2015 | 31.73 | 32.17 | 31.12 | 31.52 | 89,440 | +0.14(+0.45%) |
Jan 12, 2015 | 32.26 | 32.26 | 31.22 | 31.38 | 72,540 | -0.85(-2.65%) |
Jan 09, 2015 | 32.05 | 32.36 | 31.81 | 32.23 | 117,940 | +0.09(+0.28%) |
Jan 08, 2015 | 32.32 | 32.45 | 31.94 | 32.14 | 166,288 | +0.13(+0.42%) |
Jan 07, 2015 | 32.66 | 32.68 | 31.49 | 32.01 | 112,211 | -0.33(-1.02%) |
Jan 06, 2015 | 33.86 | 33.86 | 32.27 | 32.34 | 149,753 | -1.48(-4.37%) |
Jan 05, 2015 | 33.83 | 33.98 | 33.53 | 33.81 | 156,158 | -0.13(-0.39%) |
Jan 02, 2015 | 34.06 | 34.13 | 33.48 | 33.95 | 181,862 | +0.15(+0.45%) |
Dec 31, 2014 | 34.05 | 33.80 | 33.80 | 33.80 | 74,864 | -0.06(-0.18%) |
Dec 30, 2014 | 33.84 | 34.02 | 33.72 | 33.86 | 41,864 | +0.12(+0.37%) |
Dec 29, 2014 | 33.40 | 33.97 | 33.40 | 33.73 | 37,228 | +0.25(+0.74%) |
Dec 26, 2014 | 33.54 | 33.61 | 33.12 | 33.48 | 55,877 | +0.16(+0.48%) |
Dec 24, 2014 | 33.24 | 33.32 | 33.32 | 33.32 | 19,446 | +0.18(+0.54%) |
Dec 23, 2014 | 32.73 | 33.39 | 32.47 | 33.15 | 74,202 | +0.52(+1.61%) |
Dec 22, 2014 | 32.05 | 32.68 | 31.80 | 32.62 | 71,175 | +0.69(+2.17%) |
Dec 19, 2014 | 31.87 | 32.19 | 31.39 | 31.93 | 267,932 | -0.05(-0.17%) |
Dec 18, 2014 | 31.83 | 32.11 | 31.23 | 31.98 | 120,201 | +0.62(+1.98%) |
Dec 17, 2014 | 30.74 | 31.60 | 30.56 | 31.36 | 154,736 | +0.65(+2.10%) |
Dec 16, 2014 | 31.04 | 31.48 | 30.35 | 30.71 | 176,871 | -0.45(-1.45%) |
Dec 15, 2014 | 31.77 | 31.87 | 30.94 | 31.17 | 119,658 | -0.55(-1.73%) |
Dec 12, 2014 | 32.05 | 32.32 | 31.49 | 31.72 | 99,353 | -0.87(-2.66%) |
Dec 11, 2014 | 32.63 | 33.26 | 32.34 | 32.58 | 58,656 | +0.17(+0.52%) |
Dec 10, 2014 | 32.56 | 32.82 | 32.34 | 32.42 | 160,586 | -0.36(-1.11%) |
Dec 09, 2014 | 32.26 | 33.01 | 32.07 | 32.78 | 126,785 | +0.27(+0.82%) |
Dec 08, 2014 | 33.11 | 33.35 | 32.44 | 32.51 | 46,723 | -0.66(-2.00%) |
Dec 05, 2014 | 32.73 | 33.27 | 32.73 | 33.18 | 40,238 | +0.40(+1.22%) |
Dec 04, 2014 | 33.11 | 33.43 | 32.44 | 32.78 | 104,115 | -0.51(-1.54%) |
Dec 03, 2014 | 32.80 | 33.57 | 32.61 | 33.29 | 44,180 | +0.61(+1.87%) |
Dec 02, 2014 | 32.52 | 33.19 | 32.48 | 32.68 | 94,957 | +0.11(+0.33%) |
Dec 01, 2014 | 32.79 | 33.06 | 32.49 | 32.57 | 73,323 | -0.52(-1.58%) |
Nov 28, 2014 | 33.31 | 33.41 | 33.04 | 33.10 | 76,854 | -0.32(-0.95%) |
Nov 26, 2014 | 32.84 | 33.42 | 33.42 | 33.42 | 50,470 | +0.20(+0.61%) |
Nov 25, 2014 | 33.29 | 33.29 | 32.70 | 33.21 | 48,850 | +0.06(+0.19%) |
Nov 24, 2014 | 32.66 | 33.28 | 32.59 | 33.15 | 53,309 | +0.47(+1.44%) |
Nov 21, 2014 | 33.61 | 33.61 | 32.64 | 32.68 | 68,401 | -0.37(-1.13%) |
Nov 20, 2014 | 32.65 | 33.19 | 32.65 | 33.05 | 31,592 | +0.17(+0.51%) |
Nov 19, 2014 | 33.07 | 33.11 | 32.44 | 32.88 | 52,829 | -0.15(-0.46%) |
Nov 18, 2014 | 33.22 | 33.46 | 32.88 | 33.04 | 81,804 | -0.16(-0.48%) |
Nov 17, 2014 | 33.19 | 33.53 | 33.02 | 33.19 | 65,919 | -0.10(-0.29%) |
Nov 14, 2014 | 33.46 | 33.57 | 33.10 | 33.29 | 83,016 | -0.08(-0.24%) |
Nov 13, 2014 | 33.88 | 34.02 | 33.29 | 33.37 | 41,214 | -0.40(-1.18%) |
Nov 12, 2014 | 33.68 | 34.04 | 33.22 | 33.77 | 105,001 | +0.00(+0.00%) |
Nov 11, 2014 | 33.68 | 33.99 | 33.57 | 33.77 | 59,662 | -0.02(-0.05%) |
Nov 10, 2014 | 33.37 | 33.84 | 33.27 | 33.79 | 48,632 | +0.34(+1.01%) |
Nov 07, 2014 | 33.35 | 33.53 | 32.78 | 33.45 | 72,592 | +0.04(+0.11%) |
Nov 06, 2014 | 33.19 | 33.50 | 33.08 | 33.42 | 44,060 | +0.33(+0.99%) |
Nov 05, 2014 | 33.53 | 33.53 | 32.73 | 33.09 | 68,478 | -0.10(-0.29%) |
Nov 04, 2014 | 32.72 | 33.49 | 31.92 | 33.19 | 94,694 | +0.33(+1.00%) |