Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 31.59 | 32.09 | 30.50 | 30.60 | 243,901 | -1.00(-3.16%) |
Jan 29, 2015 | 32.00 | 32.23 | 31.53 | 31.60 | 421,222 | -0.40(-1.25%) |
Jan 28, 2015 | 32.06 | 32.30 | 31.84 | 32.00 | 578,668 | -0.01(-0.02%) |
Jan 27, 2015 | 31.53 | 32.42 | 31.28 | 32.01 | 197,871 | +0.03(+0.08%) |
Jan 26, 2015 | 31.41 | 32.00 | 31.25 | 31.98 | 152,558 | +0.62(+1.98%) |
Jan 23, 2015 | 31.36 | 32.00 | 31.17 | 31.36 | 130,307 | -0.12(-0.40%) |
Jan 22, 2015 | 31.78 | 31.78 | 31.08 | 31.48 | 161,658 | -0.02(-0.05%) |
Jan 21, 2015 | 31.72 | 32.06 | 31.31 | 31.50 | 144,951 | -0.05(-0.16%) |
Jan 20, 2015 | 32.15 | 32.49 | 31.29 | 31.55 | 392,122 | -0.17(-0.54%) |
Jan 16, 2015 | 31.17 | 31.88 | 30.99 | 31.72 | 205,937 | +0.46(+1.47%) |
Jan 15, 2015 | 31.15 | 31.39 | 30.55 | 31.26 | 431,526 | -0.19(-0.60%) |
Jan 14, 2015 | 31.40 | 31.76 | 31.09 | 31.45 | 133,038 | -0.17(-0.54%) |
Jan 13, 2015 | 32.45 | 32.52 | 31.11 | 31.62 | 157,220 | -0.03(-0.09%) |
Jan 12, 2015 | 31.98 | 32.00 | 30.74 | 31.65 | 293,619 | +0.08(+0.25%) |
Jan 09, 2015 | 31.56 | 31.81 | 31.01 | 31.57 | 144,120 | +0.02(+0.06%) |
Jan 08, 2015 | 31.08 | 31.87 | 30.92 | 31.55 | 150,418 | +0.56(+1.81%) |
Jan 07, 2015 | 31.50 | 32.54 | 30.37 | 30.99 | 332,527 | -0.82(-2.58%) |
Jan 06, 2015 | 31.25 | 32.50 | 30.94 | 31.81 | 187,453 | +0.92(+2.98%) |
Jan 05, 2015 | 31.40 | 31.46 | 30.66 | 30.89 | 88,314 | -0.34(-1.09%) |
Jan 02, 2015 | 31.35 | 31.40 | 30.01 | 31.23 | 232,175 | -0.14(-0.45%) |
Dec 31, 2014 | 31.68 | 31.37 | 31.37 | 31.37 | 153,200 | -0.09(-0.29%) |
Dec 30, 2014 | 30.50 | 31.77 | 30.24 | 31.46 | 121,773 | +1.21(+4.00%) |
Dec 29, 2014 | 30.12 | 30.90 | 29.93 | 30.25 | 117,144 | +0.24(+0.80%) |
Dec 26, 2014 | 30.11 | 30.25 | 29.95 | 30.01 | 37,092 | +0.02(+0.07%) |
Dec 24, 2014 | 30.15 | 29.99 | 29.99 | 29.99 | 41,200 | -0.09(-0.30%) |
Dec 23, 2014 | 29.98 | 30.19 | 29.30 | 30.08 | 216,948 | +0.03(+0.10%) |
Dec 22, 2014 | 29.40 | 30.51 | 29.40 | 30.05 | 425,577 | +0.69(+2.35%) |
Dec 19, 2014 | 28.40 | 29.66 | 27.93 | 29.36 | 628,737 | +0.09(+0.31%) |
Dec 18, 2014 | 25.87 | 29.45 | 25.81 | 29.27 | 592,118 | +3.75(+14.69%) |
Dec 17, 2014 | 24.31 | 25.56 | 24.00 | 25.52 | 135,294 | +1.34(+5.54%) |
Dec 16, 2014 | 25.00 | 25.63 | 24.00 | 24.18 | 117,623 | -0.76(-3.05%) |
Dec 15, 2014 | 25.11 | 26.19 | 24.91 | 24.94 | 145,405 | +0.07(+0.28%) |
Dec 12, 2014 | 24.56 | 25.41 | 24.18 | 24.87 | 63,261 | +0.13(+0.53%) |
Dec 11, 2014 | 25.09 | 25.83 | 24.70 | 24.74 | 131,986 | -0.31(-1.24%) |
Dec 10, 2014 | 25.08 | 25.15 | 24.28 | 25.05 | 131,224 | +0.01(+0.04%) |
Dec 09, 2014 | 24.20 | 25.15 | 23.79 | 25.04 | 98,383 | +0.73(+3.00%) |
Dec 08, 2014 | 24.80 | 24.95 | 24.16 | 24.31 | 79,266 | -0.55(-2.21%) |
Dec 05, 2014 | 24.85 | 24.98 | 24.49 | 24.86 | 62,405 | +0.04(+0.16%) |
Dec 04, 2014 | 24.52 | 24.85 | 24.20 | 24.82 | 112,212 | +0.18(+0.73%) |
Dec 03, 2014 | 23.86 | 24.79 | 23.51 | 24.64 | 83,627 | +0.72(+3.01%) |
Dec 02, 2014 | 24.37 | 24.68 | 23.78 | 23.92 | 88,484 | -0.41(-1.69%) |
Dec 01, 2014 | 24.03 | 24.50 | 23.50 | 24.33 | 111,983 | +0.04(+0.16%) |
Nov 28, 2014 | 24.69 | 24.69 | 24.11 | 24.29 | 22,996 | -0.49(-1.98%) |
Nov 26, 2014 | 24.70 | 24.78 | 24.78 | 24.78 | 82,600 | +0.11(+0.45%) |
Nov 25, 2014 | 24.74 | 24.97 | 24.40 | 24.67 | 112,020 | -0.06(-0.24%) |
Nov 24, 2014 | 24.56 | 25.02 | 24.28 | 24.73 | 102,549 | +0.21(+0.86%) |
Nov 21, 2014 | 24.84 | 24.84 | 24.05 | 24.52 | 88,963 | +0.00(+0.00%) |
Nov 20, 2014 | 24.00 | 24.79 | 23.40 | 24.52 | 105,374 | +0.46(+1.91%) |
Nov 19, 2014 | 24.64 | 24.72 | 24.03 | 24.06 | 135,330 | -0.70(-2.83%) |
Nov 18, 2014 | 24.85 | 25.43 | 24.59 | 24.76 | 112,527 | -0.01(-0.04%) |
Nov 17, 2014 | 25.08 | 25.09 | 24.28 | 24.77 | 150,911 | -0.31(-1.24%) |
Nov 14, 2014 | 25.02 | 25.32 | 24.68 | 25.08 | 110,677 | +0.08(+0.32%) |
Nov 13, 2014 | 26.06 | 26.50 | 24.68 | 25.00 | 208,146 | -1.12(-4.29%) |
Nov 12, 2014 | 25.75 | 26.97 | 25.75 | 26.12 | 263,431 | +0.68(+2.67%) |
Nov 11, 2014 | 24.94 | 25.74 | 24.55 | 25.44 | 267,391 | +0.79(+3.20%) |
Nov 10, 2014 | 24.82 | 26.01 | 24.22 | 24.65 | 229,554 | +1.04(+4.40%) |
Nov 07, 2014 | 24.63 | 24.78 | 23.40 | 23.61 | 248,933 | -0.99(-4.02%) |
Nov 06, 2014 | 24.33 | 24.98 | 24.13 | 24.60 | 120,664 | -0.22(-0.89%) |
Nov 05, 2014 | 24.82 | 25.06 | 24.33 | 24.82 | 109,689 | +0.08(+0.32%) |
Nov 04, 2014 | 24.52 | 25.22 | 24.03 | 24.74 | 162,871 | +0.00(+0.00%) |