Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 37.98 | 38.64 | 37.06 | 37.28 | 315,457 | -1.12(-2.91%) |
Jan 29, 2015 | 38.05 | 38.67 | 37.63 | 38.40 | 253,336 | +0.65(+1.71%) |
Jan 28, 2015 | 38.90 | 39.15 | 37.50 | 37.75 | 181,668 | -1.40(-3.57%) |
Jan 27, 2015 | 38.68 | 39.32 | 38.36 | 39.15 | 188,780 | +0.61(+1.59%) |
Jan 26, 2015 | 38.11 | 39.30 | 37.94 | 38.54 | 240,261 | +0.73(+1.92%) |
Jan 23, 2015 | 37.73 | 38.30 | 37.09 | 37.81 | 216,969 | +0.50(+1.34%) |
Jan 22, 2015 | 35.05 | 38.63 | 34.82 | 37.32 | 396,548 | +2.26(+6.46%) |
Jan 21, 2015 | 41.52 | 41.52 | 34.28 | 35.05 | 650,554 | -6.51(-15.67%) |
Jan 20, 2015 | 40.57 | 42.22 | 40.36 | 41.56 | 321,349 | +0.94(+2.30%) |
Jan 16, 2015 | 39.12 | 41.06 | 38.90 | 40.63 | 369,040 | +1.29(+3.27%) |
Jan 15, 2015 | 39.14 | 40.71 | 38.55 | 39.34 | 368,959 | +0.52(+1.33%) |
Jan 14, 2015 | 38.27 | 39.33 | 37.92 | 38.83 | 248,759 | +0.27(+0.70%) |
Jan 13, 2015 | 37.15 | 39.26 | 36.64 | 38.56 | 390,921 | +1.94(+5.30%) |
Jan 12, 2015 | 37.24 | 37.34 | 36.51 | 36.62 | 195,410 | -0.54(-1.46%) |
Jan 09, 2015 | 36.72 | 37.48 | 36.08 | 37.16 | 192,230 | +0.34(+0.93%) |
Jan 08, 2015 | 35.44 | 36.90 | 35.10 | 36.82 | 244,035 | +1.58(+4.49%) |
Jan 07, 2015 | 35.16 | 35.50 | 34.35 | 35.23 | 173,278 | +0.39(+1.13%) |
Jan 06, 2015 | 35.67 | 35.75 | 33.85 | 34.84 | 254,531 | -0.76(-2.15%) |
Jan 05, 2015 | 33.77 | 36.24 | 33.55 | 35.61 | 422,940 | +2.10(+6.26%) |
Jan 02, 2015 | 32.53 | 33.57 | 31.67 | 33.51 | 167,190 | +1.22(+3.77%) |
Dec 31, 2014 | 32.31 | 32.29 | 32.29 | 32.29 | 88,447 | -0.04(-0.13%) |
Dec 30, 2014 | 32.40 | 32.55 | 31.91 | 32.33 | 133,881 | +0.21(+0.65%) |
Dec 29, 2014 | 31.16 | 32.82 | 31.16 | 32.12 | 167,253 | +1.14(+3.68%) |
Dec 26, 2014 | 31.25 | 31.48 | 30.61 | 30.98 | 53,971 | -0.06(-0.20%) |
Dec 24, 2014 | 31.04 | 31.04 | 31.04 | 31.04 | 68,115 | -0.12(-0.39%) |
Dec 23, 2014 | 30.12 | 31.47 | 30.05 | 31.17 | 172,357 | +1.11(+3.71%) |
Dec 22, 2014 | 29.87 | 30.24 | 29.50 | 30.05 | 156,527 | +0.48(+1.62%) |
Dec 19, 2014 | 29.08 | 30.51 | 28.29 | 29.57 | 238,746 | +0.56(+1.92%) |
Dec 18, 2014 | 29.41 | 30.36 | 28.78 | 29.02 | 222,922 | +0.00(+0.00%) |
Dec 17, 2014 | 29.16 | 29.33 | 28.70 | 29.02 | 167,330 | +0.44(+1.52%) |
Dec 16, 2014 | 27.93 | 29.55 | 27.76 | 28.58 | 193,693 | +0.65(+2.34%) |
Dec 15, 2014 | 27.39 | 28.06 | 26.78 | 27.93 | 79,640 | +0.87(+3.22%) |
Dec 12, 2014 | 26.70 | 27.37 | 26.69 | 27.06 | 79,870 | +0.04(+0.16%) |
Dec 11, 2014 | 26.44 | 27.42 | 26.38 | 27.01 | 98,352 | +0.65(+2.48%) |
Dec 10, 2014 | 26.19 | 26.75 | 25.96 | 26.36 | 70,634 | +0.09(+0.33%) |
Dec 09, 2014 | 24.98 | 26.77 | 24.98 | 26.27 | 117,099 | +1.30(+5.19%) |
Dec 08, 2014 | 25.25 | 26.35 | 24.86 | 24.98 | 108,834 | +0.05(+0.21%) |
Dec 05, 2014 | 24.81 | 25.04 | 24.81 | 24.92 | 41,955 | +0.11(+0.46%) |
Dec 04, 2014 | 24.29 | 25.14 | 24.29 | 24.81 | 79,741 | +0.49(+2.00%) |
Dec 03, 2014 | 24.26 | 24.52 | 24.02 | 24.32 | 36,447 | +0.00(+0.00%) |
Dec 02, 2014 | 23.69 | 24.33 | 23.41 | 24.32 | 35,500 | +0.59(+2.49%) |
Dec 01, 2014 | 23.63 | 24.05 | 23.26 | 23.73 | 64,699 | +0.10(+0.44%) |
Nov 28, 2014 | 24.19 | 24.55 | 23.57 | 23.63 | 41,504 | -0.71(-2.93%) |
Nov 26, 2014 | 24.62 | 24.34 | 24.34 | 24.34 | 14,702 | +0.10(+0.40%) |
Nov 25, 2014 | 24.65 | 24.65 | 23.97 | 24.25 | 46,607 | -0.35(-1.42%) |
Nov 24, 2014 | 24.05 | 24.61 | 23.88 | 24.59 | 78,912 | +0.44(+1.84%) |
Nov 21, 2014 | 24.11 | 24.21 | 23.62 | 24.15 | 47,016 | +0.37(+1.57%) |
Nov 20, 2014 | 23.38 | 23.85 | 23.34 | 23.78 | 45,402 | +0.18(+0.77%) |
Nov 19, 2014 | 23.87 | 23.98 | 23.39 | 23.59 | 56,415 | -0.18(-0.77%) |
Nov 18, 2014 | 24.06 | 24.10 | 23.65 | 23.78 | 21,737 | -0.13(-0.55%) |
Nov 17, 2014 | 24.17 | 24.31 | 23.67 | 23.91 | 25,926 | -0.15(-0.62%) |
Nov 14, 2014 | 24.36 | 24.45 | 24.05 | 24.05 | 38,288 | -0.30(-1.22%) |
Nov 13, 2014 | 24.31 | 24.52 | 24.11 | 24.35 | 39,715 | +0.09(+0.36%) |
Nov 12, 2014 | 23.78 | 24.31 | 23.76 | 24.26 | 21,745 | +0.38(+1.60%) |
Nov 11, 2014 | 23.79 | 23.93 | 23.73 | 23.88 | 29,173 | +0.00(+0.00%) |
Nov 10, 2014 | 23.67 | 23.90 | 23.27 | 23.88 | 36,383 | +0.12(+0.51%) |
Nov 07, 2014 | 23.91 | 23.91 | 23.55 | 23.76 | 28,363 | -0.11(-0.47%) |
Nov 06, 2014 | 23.71 | 23.93 | 23.57 | 23.87 | 54,024 | +0.22(+0.92%) |
Nov 05, 2014 | 23.77 | 23.77 | 23.44 | 23.65 | 31,814 | +0.02(+0.07%) |
Nov 04, 2014 | 23.24 | 23.71 | 23.11 | 23.64 | 27,681 | +0.27(+1.16%) |