Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 32.81 | 33.23 | 31.77 | 31.83 | 389,651 | -1.25(-3.77%) |
Jan 29, 2015 | 31.83 | 33.26 | 31.83 | 33.07 | 711,019 | +1.48(+4.69%) |
Jan 28, 2015 | 31.92 | 32.14 | 31.51 | 31.59 | 352,281 | -0.08(-0.26%) |
Jan 27, 2015 | 31.36 | 31.96 | 30.96 | 31.67 | 222,184 | -0.17(-0.54%) |
Jan 26, 2015 | 31.51 | 31.87 | 31.14 | 31.85 | 242,942 | +0.33(+1.04%) |
Jan 23, 2015 | 31.60 | 31.73 | 31.14 | 31.52 | 213,188 | -0.07(-0.23%) |
Jan 22, 2015 | 30.86 | 31.60 | 30.32 | 31.59 | 179,701 | +0.93(+3.02%) |
Jan 21, 2015 | 30.47 | 30.96 | 30.47 | 30.66 | 446,218 | +0.05(+0.18%) |
Jan 20, 2015 | 30.85 | 31.15 | 30.37 | 30.61 | 212,970 | -0.19(-0.62%) |
Jan 16, 2015 | 30.09 | 30.85 | 30.04 | 30.80 | 252,433 | +0.65(+2.14%) |
Jan 15, 2015 | 30.39 | 30.64 | 29.95 | 30.16 | 288,613 | -0.19(-0.63%) |
Jan 14, 2015 | 30.26 | 30.85 | 30.10 | 30.35 | 286,372 | -0.35(-1.13%) |
Jan 13, 2015 | 31.12 | 31.66 | 30.37 | 30.69 | 216,541 | -0.07(-0.24%) |
Jan 12, 2015 | 31.46 | 31.46 | 30.56 | 30.77 | 229,807 | -0.53(-1.68%) |
Jan 09, 2015 | 31.28 | 31.84 | 31.00 | 31.29 | 369,140 | -0.77(-2.41%) |
Jan 08, 2015 | 31.69 | 32.39 | 31.11 | 32.06 | 166,409 | +0.74(+2.35%) |
Jan 07, 2015 | 31.46 | 31.57 | 30.92 | 31.33 | 610,476 | +0.13(+0.41%) |
Jan 06, 2015 | 32.25 | 32.37 | 31.03 | 31.20 | 271,545 | -1.02(-3.16%) |
Jan 05, 2015 | 32.72 | 33.05 | 31.98 | 32.22 | 275,103 | -0.76(-2.32%) |
Jan 02, 2015 | 33.51 | 33.61 | 32.50 | 32.98 | 226,044 | -0.29(-0.87%) |
Dec 31, 2014 | 33.57 | 33.27 | 33.27 | 33.27 | 222,520 | -0.12(-0.35%) |
Dec 30, 2014 | 33.67 | 33.92 | 33.38 | 33.39 | 114,569 | -0.44(-1.29%) |
Dec 29, 2014 | 33.76 | 33.91 | 33.68 | 33.83 | 189,304 | +0.03(+0.08%) |
Dec 26, 2014 | 33.97 | 33.97 | 33.67 | 33.80 | 216,109 | -0.05(-0.16%) |
Dec 24, 2014 | 33.87 | 33.86 | 33.86 | 33.86 | 169,062 | -0.01(-0.03%) |
Dec 23, 2014 | 34.07 | 34.39 | 33.77 | 33.87 | 328,936 | +0.15(+0.46%) |
Dec 22, 2014 | 33.18 | 33.85 | 33.05 | 33.71 | 258,873 | +0.62(+1.87%) |
Dec 19, 2014 | 32.80 | 33.17 | 31.62 | 33.09 | 765,877 | +0.02(+0.07%) |
Dec 18, 2014 | 32.94 | 33.07 | 32.65 | 33.07 | 268,959 | +0.30(+0.93%) |
Dec 17, 2014 | 32.38 | 32.82 | 31.92 | 32.77 | 267,004 | +0.38(+1.18%) |
Dec 16, 2014 | 32.35 | 32.99 | 32.05 | 32.38 | 404,795 | +0.02(+0.06%) |
Dec 15, 2014 | 32.98 | 33.21 | 32.36 | 32.37 | 336,515 | -0.47(-1.44%) |
Dec 12, 2014 | 32.70 | 33.29 | 32.42 | 32.84 | 318,998 | -0.34(-1.01%) |
Dec 11, 2014 | 33.06 | 33.46 | 32.74 | 33.17 | 281,821 | +0.35(+1.08%) |
Dec 10, 2014 | 33.41 | 33.71 | 32.70 | 32.82 | 226,371 | -0.70(-2.09%) |
Dec 09, 2014 | 32.64 | 33.81 | 32.39 | 33.52 | 409,465 | +0.85(+2.62%) |
Dec 08, 2014 | 32.96 | 33.35 | 32.40 | 32.66 | 208,783 | -0.43(-1.29%) |
Dec 05, 2014 | 32.88 | 33.22 | 32.88 | 33.09 | 233,598 | +0.20(+0.61%) |
Dec 04, 2014 | 33.09 | 33.42 | 32.85 | 32.89 | 178,874 | -0.33(-0.99%) |
Dec 03, 2014 | 32.97 | 33.41 | 32.87 | 33.22 | 257,706 | +0.13(+0.38%) |
Dec 02, 2014 | 32.77 | 33.28 | 32.70 | 33.09 | 245,851 | +0.22(+0.66%) |
Dec 01, 2014 | 33.16 | 33.57 | 32.87 | 32.87 | 364,380 | -0.25(-0.77%) |
Nov 28, 2014 | 33.64 | 33.70 | 33.06 | 33.13 | 217,923 | -0.34(-1.01%) |
Nov 26, 2014 | 32.78 | 33.47 | 33.47 | 33.47 | 500,258 | +0.67(+2.04%) |
Nov 25, 2014 | 32.15 | 32.81 | 31.88 | 32.80 | 473,056 | +0.69(+2.14%) |
Nov 24, 2014 | 31.67 | 32.29 | 31.25 | 32.11 | 407,682 | -0.12(-0.36%) |
Nov 21, 2014 | 32.85 | 32.99 | 32.19 | 32.23 | 226,130 | -0.24(-0.75%) |
Nov 20, 2014 | 32.19 | 32.92 | 31.97 | 32.47 | 270,840 | +0.24(+0.73%) |
Nov 19, 2014 | 32.90 | 32.91 | 32.13 | 32.24 | 208,496 | -0.59(-1.79%) |
Nov 18, 2014 | 32.74 | 33.17 | 32.74 | 32.82 | 219,964 | +0.23(+0.69%) |
Nov 17, 2014 | 32.81 | 33.11 | 32.56 | 32.60 | 217,687 | -0.24(-0.72%) |
Nov 14, 2014 | 33.12 | 33.27 | 32.63 | 32.83 | 334,397 | -0.20(-0.60%) |
Nov 13, 2014 | 33.56 | 33.65 | 32.95 | 33.03 | 247,328 | -0.40(-1.19%) |
Nov 12, 2014 | 33.17 | 33.57 | 33.12 | 33.43 | 255,239 | +0.20(+0.60%) |
Nov 11, 2014 | 33.29 | 33.41 | 33.12 | 33.23 | 175,008 | -0.07(-0.22%) |
Nov 10, 2014 | 32.66 | 33.30 | 32.66 | 33.30 | 282,809 | +0.61(+1.85%) |
Nov 07, 2014 | 32.46 | 32.72 | 31.99 | 32.70 | 295,495 | +0.16(+0.50%) |
Nov 06, 2014 | 32.98 | 33.25 | 32.53 | 32.53 | 424,015 | -0.43(-1.29%) |
Nov 05, 2014 | 32.89 | 33.03 | 32.31 | 32.96 | 353,525 | +0.22(+0.66%) |
Nov 04, 2014 | 32.48 | 32.87 | 32.28 | 32.74 | 333,459 | +0.04(+0.11%) |