Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 27.88 | 30.09 | 27.84 | 29.78 | 584,477 | +1.64(+5.83%) |
Jan 29, 2015 | 28.35 | 28.51 | 26.92 | 28.14 | 758,543 | -0.16(-0.57%) |
Jan 28, 2015 | 30.76 | 30.91 | 28.08 | 28.30 | 641,241 | -2.89(-9.27%) |
Jan 27, 2015 | 30.41 | 31.58 | 30.41 | 31.19 | 598,484 | +0.48(+1.56%) |
Jan 26, 2015 | 30.48 | 30.81 | 30.04 | 30.71 | 395,313 | +0.29(+0.95%) |
Jan 23, 2015 | 30.00 | 30.94 | 29.73 | 30.42 | 693,143 | +0.22(+0.73%) |
Jan 22, 2015 | 30.25 | 30.73 | 29.38 | 30.20 | 967,653 | +0.21(+0.70%) |
Jan 21, 2015 | 28.64 | 30.55 | 28.44 | 29.99 | 909,615 | +1.63(+5.75%) |
Jan 20, 2015 | 28.93 | 28.93 | 27.76 | 28.36 | 465,831 | -0.80(-2.74%) |
Jan 16, 2015 | 27.65 | 29.19 | 27.56 | 29.16 | 345,967 | +1.68(+6.11%) |
Jan 15, 2015 | 28.98 | 29.36 | 27.46 | 27.48 | 527,120 | -0.88(-3.10%) |
Jan 14, 2015 | 28.01 | 28.91 | 27.27 | 28.36 | 538,328 | -0.13(-0.46%) |
Jan 13, 2015 | 28.70 | 29.15 | 28.03 | 28.49 | 615,609 | -0.25(-0.87%) |
Jan 12, 2015 | 29.52 | 29.53 | 28.26 | 28.74 | 340,729 | -1.35(-4.49%) |
Jan 09, 2015 | 30.09 | 30.49 | 29.40 | 30.09 | 528,550 | +0.09(+0.30%) |
Jan 08, 2015 | 29.99 | 30.64 | 29.68 | 30.00 | 1,146,746 | +0.36(+1.21%) |
Jan 07, 2015 | 31.12 | 31.26 | 29.02 | 29.64 | 812,082 | -0.98(-3.20%) |
Jan 06, 2015 | 32.03 | 32.34 | 30.02 | 30.62 | 922,579 | -1.70(-5.26%) |
Jan 05, 2015 | 33.55 | 33.55 | 31.88 | 32.32 | 466,637 | -1.93(-5.64%) |
Jan 02, 2015 | 33.82 | 34.66 | 33.17 | 34.25 | 394,047 | +0.15(+0.44%) |
Dec 31, 2014 | 33.89 | 34.10 | 34.10 | 34.10 | 392,700 | -0.43(-1.25%) |
Dec 30, 2014 | 34.36 | 35.02 | 33.84 | 34.53 | 571,201 | -0.20(-0.58%) |
Dec 29, 2014 | 34.56 | 35.43 | 34.31 | 34.73 | 496,688 | +0.17(+0.49%) |
Dec 26, 2014 | 34.60 | 34.95 | 33.80 | 34.56 | 460,206 | +0.03(+0.09%) |
Dec 24, 2014 | 35.20 | 34.53 | 34.53 | 34.53 | 306,600 | -1.06(-2.98%) |
Dec 23, 2014 | 36.35 | 36.60 | 35.11 | 35.59 | 454,082 | -0.30(-0.84%) |
Dec 22, 2014 | 36.94 | 36.94 | 35.29 | 35.89 | 547,184 | -1.36(-3.65%) |
Dec 19, 2014 | 35.45 | 37.30 | 34.54 | 37.25 | 1,046,905 | +2.39(+6.86%) |
Dec 18, 2014 | 35.20 | 35.20 | 33.27 | 34.86 | 912,032 | +1.54(+4.62%) |
Dec 17, 2014 | 30.60 | 33.67 | 30.60 | 33.32 | 734,939 | +2.60(+8.46%) |
Dec 16, 2014 | 29.05 | 31.77 | 28.24 | 30.72 | 1,080,374 | +0.74(+2.47%) |
Dec 15, 2014 | 31.20 | 31.47 | 29.81 | 29.98 | 769,278 | -0.84(-2.73%) |
Dec 12, 2014 | 30.86 | 31.73 | 30.72 | 30.82 | 600,998 | -0.73(-2.31%) |
Dec 11, 2014 | 32.53 | 33.57 | 31.50 | 31.55 | 637,940 | -0.98(-3.01%) |
Dec 10, 2014 | 33.41 | 34.03 | 32.40 | 32.53 | 477,712 | -1.87(-5.44%) |
Dec 09, 2014 | 33.22 | 34.84 | 33.16 | 34.40 | 451,994 | +1.12(+3.37%) |
Dec 08, 2014 | 34.53 | 34.54 | 33.14 | 33.28 | 560,015 | -2.15(-6.07%) |
Dec 05, 2014 | 36.39 | 36.79 | 35.39 | 35.43 | 642,705 | -1.19(-3.25%) |
Dec 04, 2014 | 36.69 | 37.10 | 35.99 | 36.62 | 685,880 | -0.52(-1.40%) |
Dec 03, 2014 | 37.35 | 38.46 | 36.76 | 37.14 | 707,953 | +0.35(+0.95%) |
Dec 02, 2014 | 37.53 | 37.89 | 36.14 | 36.79 | 915,440 | -1.10(-2.90%) |
Dec 01, 2014 | 37.72 | 38.38 | 36.31 | 37.89 | 955,850 | -0.33(-0.86%) |
Nov 28, 2014 | 41.16 | 41.59 | 38.16 | 38.22 | 302,898 | -5.06(-11.69%) |
Nov 26, 2014 | 44.58 | 43.28 | 43.28 | 43.28 | 341,300 | -1.72(-3.82%) |
Nov 25, 2014 | 46.67 | 46.89 | 44.56 | 45.00 | 345,650 | -0.80(-1.75%) |
Nov 24, 2014 | 45.99 | 46.88 | 45.52 | 45.80 | 309,523 | -0.51(-1.10%) |
Nov 21, 2014 | 45.55 | 47.50 | 45.53 | 46.31 | 396,200 | +1.63(+3.65%) |
Nov 20, 2014 | 43.88 | 45.26 | 43.77 | 44.68 | 361,825 | +0.84(+1.92%) |
Nov 19, 2014 | 44.31 | 44.51 | 43.45 | 43.84 | 356,037 | -0.29(-0.66%) |
Nov 18, 2014 | 44.80 | 45.40 | 44.08 | 44.13 | 453,832 | -0.61(-1.36%) |
Nov 17, 2014 | 45.45 | 45.58 | 44.39 | 44.74 | 379,625 | -1.19(-2.59%) |
Nov 14, 2014 | 45.39 | 46.58 | 45.06 | 45.93 | 488,721 | +0.41(+0.90%) |
Nov 13, 2014 | 46.68 | 46.72 | 44.67 | 45.52 | 337,043 | -1.66(-3.52%) |
Nov 12, 2014 | 47.28 | 48.28 | 46.99 | 47.18 | 400,135 | -0.54(-1.13%) |
Nov 11, 2014 | 47.73 | 48.35 | 47.00 | 47.72 | 429,701 | +0.25(+0.53%) |
Nov 10, 2014 | 48.92 | 50.05 | 47.05 | 47.47 | 377,914 | -1.06(-2.18%) |
Nov 07, 2014 | 47.27 | 48.79 | 47.27 | 48.53 | 575,062 | +1.30(+2.75%) |
Nov 06, 2014 | 45.72 | 47.36 | 45.31 | 47.23 | 449,402 | +1.35(+2.94%) |
Nov 05, 2014 | 44.86 | 46.51 | 44.35 | 45.88 | 498,458 | +1.23(+2.75%) |
Nov 04, 2014 | 44.35 | 46.32 | 44.05 | 44.65 | 590,320 | -2.32(-4.94%) |