Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 34.20 | 35.00 | 33.62 | 33.66 | 985,294 | -0.69(-2.01%) |
Jan 29, 2015 | 33.33 | 34.41 | 32.76 | 34.35 | 753,221 | +0.96(+2.88%) |
Jan 28, 2015 | 33.62 | 34.64 | 32.89 | 33.39 | 1,004,139 | -0.15(-0.45%) |
Jan 27, 2015 | 33.05 | 34.31 | 33.05 | 33.54 | 821,175 | -0.01(-0.03%) |
Jan 26, 2015 | 31.63 | 33.59 | 31.08 | 33.55 | 1,276,121 | +1.85(+5.84%) |
Jan 23, 2015 | 31.54 | 31.89 | 31.07 | 31.70 | 454,764 | +0.12(+0.38%) |
Jan 22, 2015 | 31.08 | 31.59 | 29.56 | 31.58 | 1,231,395 | +0.65(+2.10%) |
Jan 21, 2015 | 31.98 | 32.48 | 30.62 | 30.93 | 1,499,336 | -1.45(-4.48%) |
Jan 20, 2015 | 32.00 | 32.67 | 31.03 | 32.38 | 1,206,869 | +0.91(+2.89%) |
Jan 16, 2015 | 30.40 | 31.52 | 29.83 | 31.47 | 832,515 | +0.87(+2.84%) |
Jan 15, 2015 | 31.15 | 32.08 | 30.22 | 30.60 | 1,726,761 | -0.38(-1.23%) |
Jan 14, 2015 | 29.54 | 31.12 | 29.29 | 30.98 | 1,032,495 | +0.84(+2.79%) |
Jan 13, 2015 | 29.90 | 30.80 | 29.36 | 30.14 | 2,068,529 | +0.63(+2.13%) |
Jan 12, 2015 | 28.37 | 29.64 | 27.80 | 29.51 | 1,742,125 | +1.22(+4.31%) |
Jan 09, 2015 | 27.21 | 29.25 | 27.13 | 28.29 | 2,781,923 | +0.81(+2.95%) |
Jan 08, 2015 | 27.11 | 29.21 | 25.56 | 27.48 | 8,542,311 | +5.60(+25.59%) |
Jan 07, 2015 | 20.78 | 22.07 | 20.70 | 21.88 | 921,872 | +1.35(+6.58%) |
Jan 06, 2015 | 21.75 | 22.06 | 19.68 | 20.53 | 1,648,934 | -0.87(-4.07%) |
Jan 05, 2015 | 22.87 | 23.10 | 21.09 | 21.40 | 1,201,772 | -1.44(-6.30%) |
Jan 02, 2015 | 22.59 | 23.19 | 22.35 | 22.84 | 667,197 | +0.50(+2.24%) |
Dec 31, 2014 | 22.27 | 22.34 | 22.34 | 22.34 | 1,015,300 | +0.09(+0.40%) |
Dec 30, 2014 | 22.38 | 22.54 | 22.13 | 22.25 | 331,581 | -0.15(-0.67%) |
Dec 29, 2014 | 22.65 | 23.28 | 22.14 | 22.40 | 635,516 | -0.37(-1.62%) |
Dec 26, 2014 | 21.54 | 22.79 | 21.43 | 22.77 | 389,669 | +1.44(+6.75%) |
Dec 24, 2014 | 21.33 | 21.33 | 21.33 | 21.33 | 434,500 | +0.09(+0.42%) |
Dec 23, 2014 | 23.26 | 23.81 | 21.17 | 21.24 | 907,594 | -1.93(-8.33%) |
Dec 22, 2014 | 24.51 | 24.53 | 23.01 | 23.17 | 975,638 | -1.32(-5.39%) |
Dec 19, 2014 | 23.76 | 24.86 | 23.22 | 24.49 | 2,188,403 | +0.59(+2.47%) |
Dec 18, 2014 | 23.02 | 23.98 | 22.54 | 23.90 | 1,060,088 | +1.36(+6.03%) |
Dec 17, 2014 | 20.45 | 22.56 | 20.19 | 22.54 | 1,056,159 | +2.08(+10.17%) |
Dec 16, 2014 | 20.99 | 21.25 | 20.39 | 20.46 | 712,427 | -0.18(-0.87%) |
Dec 15, 2014 | 22.12 | 22.12 | 20.56 | 20.64 | 947,613 | -1.33(-6.05%) |
Dec 12, 2014 | 21.45 | 22.50 | 21.45 | 21.97 | 1,188,770 | +0.12(+0.55%) |
Dec 11, 2014 | 22.00 | 22.49 | 21.83 | 21.85 | 1,255,570 | -0.04(-0.18%) |
Dec 10, 2014 | 19.74 | 22.00 | 19.73 | 21.89 | 2,012,425 | +2.08(+10.50%) |
Dec 09, 2014 | 18.72 | 19.84 | 18.59 | 19.81 | 713,201 | +0.84(+4.43%) |
Dec 08, 2014 | 19.31 | 19.90 | 18.89 | 18.97 | 1,065,950 | -0.27(-1.40%) |
Dec 05, 2014 | 19.25 | 19.43 | 18.77 | 19.24 | 686,712 | +0.00(+0.00%) |
Dec 04, 2014 | 19.28 | 19.62 | 19.20 | 19.24 | 283,351 | -0.14(-0.72%) |
Dec 03, 2014 | 19.90 | 19.90 | 19.09 | 19.38 | 623,985 | -0.52(-2.61%) |
Dec 02, 2014 | 19.29 | 19.90 | 19.29 | 19.90 | 569,460 | +0.76(+3.97%) |
Dec 01, 2014 | 19.90 | 19.96 | 19.14 | 19.14 | 561,706 | -0.79(-3.96%) |
Nov 28, 2014 | 20.00 | 20.90 | 19.75 | 19.93 | 448,395 | -0.02(-0.10%) |
Nov 26, 2014 | 19.47 | 19.95 | 19.95 | 19.95 | 449,300 | +0.50(+2.57%) |
Nov 25, 2014 | 19.75 | 19.88 | 19.38 | 19.45 | 432,330 | -0.23(-1.17%) |
Nov 24, 2014 | 19.07 | 19.69 | 19.07 | 19.68 | 671,273 | +0.73(+3.85%) |
Nov 21, 2014 | 18.93 | 19.27 | 18.63 | 18.95 | 554,669 | +0.36(+1.94%) |
Nov 20, 2014 | 18.96 | 19.02 | 18.37 | 18.59 | 473,420 | -0.44(-2.31%) |
Nov 19, 2014 | 19.14 | 19.40 | 18.75 | 19.03 | 452,079 | -0.17(-0.89%) |
Nov 18, 2014 | 19.06 | 19.37 | 18.94 | 19.20 | 444,199 | +0.30(+1.59%) |
Nov 17, 2014 | 18.93 | 19.56 | 18.84 | 18.90 | 485,857 | -0.02(-0.11%) |
Nov 14, 2014 | 19.16 | 19.21 | 18.70 | 18.92 | 522,981 | -0.22(-1.15%) |
Nov 13, 2014 | 19.28 | 19.54 | 18.98 | 19.14 | 409,621 | -0.14(-0.73%) |
Nov 12, 2014 | 19.09 | 19.36 | 18.72 | 19.28 | 438,321 | +0.08(+0.42%) |
Nov 11, 2014 | 19.01 | 19.50 | 18.75 | 19.20 | 426,119 | +0.22(+1.16%) |
Nov 10, 2014 | 18.53 | 18.98 | 18.24 | 18.98 | 552,661 | +0.40(+2.15%) |
Nov 07, 2014 | 18.58 | 18.63 | 17.98 | 18.58 | 620,151 | -0.10(-0.54%) |
Nov 06, 2014 | 17.52 | 18.73 | 17.25 | 18.68 | 725,745 | +1.25(+7.17%) |
Nov 05, 2014 | 17.77 | 17.94 | 17.28 | 17.43 | 605,100 | -0.19(-1.08%) |
Nov 04, 2014 | 18.15 | 18.22 | 17.58 | 17.62 | 598,178 | -0.53(-2.92%) |