Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 34.72 | 35.01 | 32.47 | 32.59 | 280,298 | -2.45(-7.00%) |
Jan 29, 2015 | 35.10 | 35.58 | 33.94 | 35.04 | 158,651 | +0.00(+0.00%) |
Jan 28, 2015 | 35.07 | 37.71 | 34.33 | 35.04 | 372,599 | +0.12(+0.34%) |
Jan 27, 2015 | 35.88 | 36.12 | 34.93 | 34.93 | 242,785 | -0.99(-2.75%) |
Jan 26, 2015 | 34.66 | 36.12 | 34.57 | 35.91 | 281,137 | +1.02(+2.92%) |
Jan 23, 2015 | 34.81 | 35.76 | 34.60 | 34.90 | 162,858 | +0.21(+0.60%) |
Jan 22, 2015 | 34.45 | 34.78 | 32.89 | 34.69 | 367,529 | +0.60(+1.76%) |
Jan 21, 2015 | 34.00 | 35.22 | 33.73 | 34.09 | 178,665 | -0.12(-0.35%) |
Jan 20, 2015 | 35.19 | 35.19 | 33.64 | 34.21 | 385,904 | -1.20(-3.38%) |
Jan 16, 2015 | 35.70 | 35.40 | 35.40 | 35.40 | 451,995 | -0.21(-0.59%) |
Jan 15, 2015 | 38.01 | 38.01 | 34.63 | 35.61 | 695,354 | -2.42(-6.37%) |
Jan 14, 2015 | 36.57 | 38.10 | 35.07 | 38.04 | 540,782 | +0.24(+0.63%) |
Jan 13, 2015 | 39.95 | 41.36 | 36.48 | 37.80 | 360,701 | -1.86(-4.68%) |
Jan 12, 2015 | 41.33 | 41.33 | 39.26 | 39.65 | 228,650 | -1.74(-4.19%) |
Jan 09, 2015 | 41.84 | 42.41 | 40.22 | 41.39 | 252,607 | -0.75(-1.78%) |
Jan 08, 2015 | 39.83 | 42.80 | 39.50 | 42.14 | 436,022 | +2.63(+6.67%) |
Jan 07, 2015 | 40.34 | 40.52 | 38.64 | 39.50 | 315,920 | -0.33(-0.83%) |
Jan 06, 2015 | 43.19 | 43.69 | 38.43 | 39.83 | 556,624 | -2.90(-6.79%) |
Jan 05, 2015 | 45.97 | 46.21 | 42.29 | 42.74 | 361,551 | -3.47(-7.51%) |
Jan 02, 2015 | 47.08 | 47.88 | 45.34 | 46.21 | 175,049 | -0.75(-1.59%) |
Dec 31, 2014 | 48.60 | 46.96 | 46.96 | 46.96 | 215,154 | -1.41(-2.91%) |
Dec 30, 2014 | 46.18 | 49.08 | 45.88 | 48.36 | 198,290 | +2.12(+4.60%) |
Dec 29, 2014 | 46.30 | 47.46 | 45.25 | 46.24 | 181,176 | -0.03(-0.06%) |
Dec 26, 2014 | 46.48 | 47.49 | 46.06 | 46.27 | 122,453 | +0.06(+0.13%) |
Dec 24, 2014 | 45.73 | 46.21 | 46.21 | 46.21 | 174,623 | +0.60(+1.31%) |
Dec 23, 2014 | 45.31 | 47.85 | 45.01 | 45.61 | 297,538 | +0.72(+1.60%) |
Dec 22, 2014 | 44.89 | 49.29 | 44.71 | 44.89 | 1,239,184 | +4.52(+11.19%) |
Dec 19, 2014 | 39.71 | 41.15 | 39.26 | 40.37 | 889,007 | +0.96(+2.43%) |
Dec 18, 2014 | 38.88 | 40.61 | 38.88 | 39.41 | 797,489 | +1.44(+3.78%) |
Dec 17, 2014 | 36.39 | 39.23 | 35.79 | 37.98 | 767,511 | +1.59(+4.36%) |
Dec 16, 2014 | 36.54 | 38.07 | 35.22 | 36.39 | 566,199 | -0.39(-1.06%) |
Dec 15, 2014 | 38.49 | 38.61 | 35.46 | 36.78 | 739,985 | -1.62(-4.21%) |
Dec 12, 2014 | 41.90 | 42.65 | 38.04 | 38.40 | 1,710,236 | -6.08(-13.66%) |
Dec 11, 2014 | 43.90 | 46.39 | 42.59 | 44.47 | 253,853 | +0.81(+1.85%) |
Dec 10, 2014 | 46.57 | 47.52 | 43.63 | 43.66 | 342,210 | -3.08(-6.59%) |
Dec 09, 2014 | 44.92 | 47.37 | 44.50 | 46.75 | 306,426 | +1.32(+2.90%) |
Dec 08, 2014 | 47.37 | 47.88 | 45.16 | 45.43 | 177,237 | -2.04(-4.29%) |
Dec 05, 2014 | 46.93 | 48.18 | 46.48 | 47.46 | 179,915 | +0.54(+1.15%) |
Dec 04, 2014 | 48.30 | 48.30 | 46.06 | 46.93 | 323,168 | -1.38(-2.85%) |
Dec 03, 2014 | 47.91 | 50.46 | 47.91 | 48.30 | 273,897 | -0.30(-0.62%) |
Dec 02, 2014 | 47.94 | 50.04 | 47.70 | 48.60 | 301,747 | +0.78(+1.63%) |
Dec 01, 2014 | 50.43 | 51.59 | 47.61 | 47.82 | 366,718 | -2.93(-5.78%) |
Nov 28, 2014 | 51.27 | 51.77 | 49.86 | 50.76 | 206,025 | -0.51(-0.99%) |
Nov 26, 2014 | 48.78 | 51.27 | 51.27 | 51.27 | 594,473 | +2.45(+5.03%) |
Nov 25, 2014 | 49.41 | 51.62 | 47.70 | 48.81 | 352,110 | +0.54(+1.12%) |
Nov 24, 2014 | 47.70 | 49.10 | 46.90 | 48.27 | 341,586 | +0.33(+0.69%) |
Nov 21, 2014 | 46.06 | 48.18 | 45.79 | 47.94 | 446,269 | +2.63(+5.81%) |
Nov 20, 2014 | 47.46 | 49.08 | 44.59 | 45.31 | 904,450 | +2.30(+5.36%) |
Nov 19, 2014 | 45.52 | 46.84 | 42.29 | 43.01 | 552,883 | -2.84(-6.20%) |
Nov 18, 2014 | 47.34 | 49.02 | 45.10 | 45.85 | 318,365 | -1.38(-2.92%) |
Nov 17, 2014 | 49.02 | 49.44 | 46.24 | 47.23 | 432,859 | -2.15(-4.36%) |
Nov 14, 2014 | 48.42 | 51.03 | 47.40 | 49.38 | 1,204,729 | -0.03(-0.06%) |
Nov 13, 2014 | 39.53 | 49.83 | 39.53 | 49.41 | 2,611,135 | +8.50(+20.78%) |
Nov 12, 2014 | 34.15 | 43.04 | 34.15 | 40.91 | 2,430,963 | +7.57(+22.71%) |
Nov 11, 2014 | 33.16 | 35.25 | 31.27 | 33.34 | 610,558 | -1.20(-3.47%) |
Nov 10, 2014 | 36.39 | 36.99 | 33.64 | 34.54 | 566,426 | -1.68(-4.63%) |
Nov 07, 2014 | 34.15 | 36.60 | 34.12 | 36.21 | 372,272 | +1.95(+5.68%) |
Nov 06, 2014 | 34.78 | 35.15 | 33.94 | 34.27 | 306,979 | -0.33(-0.95%) |
Nov 05, 2014 | 34.96 | 35.13 | 33.94 | 34.60 | 265,399 | -0.21(-0.60%) |
Nov 04, 2014 | 36.18 | 36.78 | 33.97 | 34.81 | 356,306 | -1.68(-4.59%) |