Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.80 | 29.13 | 28.10 | 28.50 | 294,219 | -0.52(-1.79%) |
Jan 29, 2015 | 28.16 | 29.19 | 27.54 | 29.02 | 319,296 | +0.95(+3.38%) |
Jan 28, 2015 | 29.55 | 30.09 | 27.89 | 28.07 | 350,150 | -1.50(-5.07%) |
Jan 27, 2015 | 29.42 | 29.96 | 29.14 | 29.57 | 279,679 | -0.11(-0.37%) |
Jan 26, 2015 | 29.19 | 30.01 | 28.90 | 29.68 | 339,185 | +0.49(+1.68%) |
Jan 23, 2015 | 29.28 | 29.83 | 28.63 | 29.19 | 343,827 | -0.13(-0.46%) |
Jan 22, 2015 | 29.72 | 29.85 | 28.90 | 29.32 | 314,724 | -0.19(-0.63%) |
Jan 21, 2015 | 28.24 | 29.60 | 28.19 | 29.51 | 398,926 | +1.26(+4.46%) |
Jan 20, 2015 | 28.96 | 29.27 | 27.82 | 28.25 | 359,707 | -0.71(-2.45%) |
Jan 16, 2015 | 27.79 | 29.04 | 27.53 | 28.96 | 515,675 | +1.07(+3.82%) |
Jan 15, 2015 | 28.29 | 28.34 | 27.36 | 27.89 | 603,972 | -0.09(-0.30%) |
Jan 14, 2015 | 28.08 | 28.74 | 27.34 | 27.98 | 846,460 | -0.50(-1.76%) |
Jan 13, 2015 | 29.35 | 29.79 | 28.18 | 28.48 | 600,526 | -0.62(-2.13%) |
Jan 12, 2015 | 29.98 | 29.98 | 28.30 | 29.10 | 505,199 | -1.01(-3.35%) |
Jan 09, 2015 | 30.92 | 31.29 | 30.11 | 30.11 | 371,261 | -0.85(-2.75%) |
Jan 08, 2015 | 31.08 | 31.61 | 30.19 | 30.96 | 457,071 | -0.03(-0.10%) |
Jan 07, 2015 | 30.82 | 31.73 | 30.35 | 30.99 | 487,750 | +0.46(+1.51%) |
Jan 06, 2015 | 31.88 | 32.16 | 29.95 | 30.53 | 638,993 | -1.39(-4.35%) |
Jan 05, 2015 | 33.80 | 34.07 | 31.77 | 31.92 | 485,747 | -2.35(-6.86%) |
Jan 02, 2015 | 34.22 | 34.66 | 33.19 | 34.27 | 311,804 | +0.07(+0.20%) |
Dec 31, 2014 | 34.80 | 34.20 | 34.20 | 34.20 | 462,800 | -0.60(-1.72%) |
Dec 30, 2014 | 35.06 | 35.48 | 34.72 | 34.80 | 273,111 | -0.47(-1.33%) |
Dec 29, 2014 | 34.80 | 36.00 | 34.70 | 35.27 | 361,186 | +0.49(+1.39%) |
Dec 26, 2014 | 34.76 | 35.07 | 34.26 | 34.78 | 303,585 | +0.17(+0.51%) |
Dec 24, 2014 | 34.34 | 34.61 | 34.61 | 34.61 | 301,700 | +0.14(+0.41%) |
Dec 23, 2014 | 34.09 | 35.61 | 33.90 | 34.47 | 573,840 | +0.66(+1.94%) |
Dec 22, 2014 | 34.85 | 35.25 | 32.93 | 33.81 | 576,487 | -1.11(-3.16%) |
Dec 19, 2014 | 33.05 | 35.13 | 32.86 | 34.92 | 710,998 | +1.83(+5.53%) |
Dec 18, 2014 | 34.65 | 35.32 | 32.35 | 33.09 | 601,143 | -1.22(-3.56%) |
Dec 17, 2014 | 32.00 | 34.35 | 31.85 | 34.31 | 585,409 | +2.39(+7.49%) |
Dec 16, 2014 | 31.41 | 33.11 | 30.61 | 31.92 | 987,422 | +0.34(+1.08%) |
Dec 15, 2014 | 32.52 | 32.85 | 31.52 | 31.58 | 651,474 | -0.94(-2.89%) |
Dec 12, 2014 | 34.50 | 34.99 | 31.83 | 32.52 | 752,915 | -2.45(-7.01%) |
Dec 11, 2014 | 34.77 | 36.09 | 34.00 | 34.97 | 691,877 | +0.32(+0.92%) |
Dec 10, 2014 | 35.55 | 35.77 | 34.33 | 34.65 | 570,843 | -1.09(-3.05%) |
Dec 09, 2014 | 35.07 | 35.84 | 34.10 | 35.74 | 887,414 | +0.08(+0.21%) |
Dec 08, 2014 | 37.02 | 37.27 | 35.00 | 35.66 | 611,021 | -1.55(-4.18%) |
Dec 05, 2014 | 37.30 | 38.03 | 37.11 | 37.22 | 314,616 | -0.02(-0.05%) |
Dec 04, 2014 | 38.12 | 38.19 | 37.11 | 37.24 | 242,162 | -1.10(-2.87%) |
Dec 03, 2014 | 37.36 | 39.34 | 37.01 | 38.34 | 713,504 | +1.12(+3.01%) |
Dec 02, 2014 | 37.87 | 38.43 | 37.03 | 37.22 | 738,301 | -0.91(-2.39%) |
Dec 01, 2014 | 39.56 | 39.56 | 37.59 | 38.13 | 665,097 | -1.58(-3.98%) |
Nov 28, 2014 | 42.59 | 42.61 | 38.85 | 39.71 | 415,064 | -3.18(-7.41%) |
Nov 26, 2014 | 44.25 | 42.89 | 42.89 | 42.89 | 340,000 | -1.55(-3.49%) |
Nov 25, 2014 | 45.17 | 45.94 | 44.15 | 44.44 | 516,713 | -0.54(-1.20%) |
Nov 24, 2014 | 43.98 | 45.37 | 43.90 | 44.98 | 369,415 | +1.16(+2.65%) |
Nov 21, 2014 | 44.00 | 45.08 | 43.53 | 43.82 | 309,011 | +0.67(+1.55%) |
Nov 20, 2014 | 41.81 | 43.35 | 41.58 | 43.15 | 493,443 | +0.96(+2.28%) |
Nov 19, 2014 | 43.04 | 43.28 | 41.37 | 42.19 | 341,339 | -0.92(-2.13%) |
Nov 18, 2014 | 43.43 | 44.35 | 43.06 | 43.11 | 422,379 | -0.12(-0.28%) |
Nov 17, 2014 | 42.83 | 43.71 | 42.17 | 43.23 | 406,713 | +0.21(+0.49%) |
Nov 14, 2014 | 43.66 | 43.66 | 42.47 | 43.02 | 726,746 | -0.98(-2.23%) |
Nov 13, 2014 | 46.16 | 46.45 | 43.47 | 44.00 | 487,191 | -2.25(-4.86%) |
Nov 12, 2014 | 45.35 | 46.50 | 45.35 | 46.25 | 310,199 | +0.45(+0.98%) |
Nov 11, 2014 | 45.96 | 46.41 | 45.45 | 45.80 | 449,844 | -0.16(-0.35%) |
Nov 10, 2014 | 47.00 | 48.68 | 45.46 | 45.96 | 494,113 | -0.99(-2.11%) |
Nov 07, 2014 | 45.66 | 47.15 | 45.63 | 46.95 | 584,921 | +1.39(+3.05%) |
Nov 06, 2014 | 44.72 | 46.30 | 43.77 | 45.56 | 477,180 | +0.85(+1.90%) |
Nov 05, 2014 | 44.61 | 45.44 | 43.92 | 44.71 | 632,777 | +0.55(+1.25%) |
Nov 04, 2014 | 45.29 | 45.49 | 43.88 | 44.16 | 499,062 | -1.41(-3.09%) |