Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 31.17 | 33.40 | 31.17 | 32.95 | 185,952 | +1.49(+4.74%) |
Jan 29, 2015 | 31.24 | 31.52 | 30.68 | 31.46 | 55,447 | +0.35(+1.13%) |
Jan 28, 2015 | 31.49 | 31.75 | 30.91 | 31.11 | 114,139 | -0.02(-0.06%) |
Jan 27, 2015 | 30.10 | 31.42 | 30.03 | 31.13 | 85,239 | +0.88(+2.91%) |
Jan 26, 2015 | 30.74 | 31.05 | 30.20 | 30.25 | 76,228 | -0.66(-2.14%) |
Jan 23, 2015 | 30.91 | 31.31 | 30.82 | 30.91 | 64,877 | +0.26(+0.85%) |
Jan 22, 2015 | 30.60 | 30.89 | 30.14 | 30.65 | 66,909 | +0.16(+0.52%) |
Jan 21, 2015 | 30.62 | 30.89 | 30.02 | 30.49 | 73,859 | +0.13(+0.43%) |
Jan 20, 2015 | 30.68 | 31.11 | 30.22 | 30.36 | 78,182 | -1.00(-3.19%) |
Jan 16, 2015 | 30.70 | 31.36 | 30.31 | 31.36 | 80,335 | +1.39(+4.64%) |
Jan 15, 2015 | 31.35 | 31.43 | 29.85 | 29.97 | 98,865 | -1.05(-3.38%) |
Jan 14, 2015 | 29.12 | 31.24 | 29.12 | 31.02 | 78,917 | +1.57(+5.33%) |
Jan 13, 2015 | 29.14 | 29.50 | 28.60 | 29.45 | 55,165 | -0.03(-0.10%) |
Jan 12, 2015 | 29.92 | 29.92 | 29.26 | 29.48 | 71,888 | -0.92(-3.03%) |
Jan 09, 2015 | 30.74 | 30.77 | 29.78 | 30.40 | 58,375 | -0.49(-1.59%) |
Jan 08, 2015 | 30.49 | 31.05 | 30.29 | 30.89 | 60,760 | +0.20(+0.65%) |
Jan 07, 2015 | 31.08 | 31.36 | 30.23 | 30.69 | 66,233 | -0.43(-1.38%) |
Jan 06, 2015 | 31.66 | 32.20 | 30.92 | 31.12 | 45,609 | -0.64(-2.02%) |
Jan 05, 2015 | 32.24 | 32.24 | 31.38 | 31.76 | 87,536 | -1.46(-4.39%) |
Jan 02, 2015 | 33.18 | 33.64 | 32.94 | 33.22 | 45,749 | -0.93(-2.72%) |
Dec 31, 2014 | 33.08 | 34.15 | 34.15 | 34.15 | 50,300 | +0.52(+1.55%) |
Dec 30, 2014 | 33.84 | 34.05 | 33.45 | 33.63 | 51,773 | -0.18(-0.53%) |
Dec 29, 2014 | 35.42 | 35.42 | 33.74 | 33.81 | 66,227 | -1.27(-3.62%) |
Dec 26, 2014 | 35.46 | 35.46 | 34.90 | 35.08 | 44,540 | -0.53(-1.49%) |
Dec 24, 2014 | 35.64 | 35.61 | 35.61 | 35.61 | 44,700 | -0.91(-2.49%) |
Dec 23, 2014 | 35.75 | 36.72 | 35.68 | 36.52 | 37,287 | +1.01(+2.84%) |
Dec 22, 2014 | 36.18 | 36.20 | 35.51 | 35.51 | 54,743 | -1.32(-3.58%) |
Dec 19, 2014 | 36.22 | 37.02 | 35.78 | 36.83 | 84,906 | +1.24(+3.48%) |
Dec 18, 2014 | 36.99 | 37.01 | 35.40 | 35.59 | 39,712 | -0.55(-1.52%) |
Dec 17, 2014 | 35.50 | 37.52 | 35.36 | 36.14 | 42,340 | +0.42(+1.18%) |
Dec 16, 2014 | 35.48 | 36.41 | 35.35 | 35.72 | 50,528 | -0.52(-1.43%) |
Dec 15, 2014 | 37.19 | 37.30 | 36.22 | 36.24 | 18,725 | -0.80(-2.16%) |
Dec 12, 2014 | 37.50 | 37.50 | 37.00 | 37.04 | 19,577 | -0.65(-1.72%) |
Dec 11, 2014 | 38.12 | 38.44 | 37.66 | 37.69 | 25,734 | -0.76(-1.98%) |
Dec 10, 2014 | 38.97 | 38.97 | 37.92 | 38.45 | 94,068 | -1.47(-3.68%) |
Dec 09, 2014 | 39.60 | 40.18 | 39.60 | 39.92 | 22,306 | +0.34(+0.86%) |
Dec 08, 2014 | 40.40 | 40.40 | 39.56 | 39.58 | 23,869 | -1.39(-3.39%) |
Dec 05, 2014 | 41.36 | 41.60 | 40.87 | 40.97 | 46,781 | -0.67(-1.61%) |
Dec 04, 2014 | 41.63 | 41.98 | 41.59 | 41.64 | 12,793 | -0.36(-0.86%) |
Dec 03, 2014 | 42.04 | 42.62 | 41.71 | 42.00 | 11,635 | -0.20(-0.47%) |
Dec 02, 2014 | 43.10 | 43.10 | 41.96 | 42.20 | 30,524 | -1.62(-3.70%) |
Dec 01, 2014 | 42.81 | 43.92 | 42.81 | 43.82 | 35,719 | +0.68(+1.58%) |
Nov 28, 2014 | 44.33 | 44.44 | 42.94 | 43.14 | 120,840 | -3.39(-7.29%) |
Nov 26, 2014 | 46.46 | 46.53 | 46.53 | 46.53 | 22,300 | -0.11(-0.24%) |
Nov 25, 2014 | 47.64 | 47.86 | 46.50 | 46.64 | 47,063 | -0.27(-0.58%) |
Nov 24, 2014 | 47.22 | 47.52 | 46.90 | 46.91 | 39,528 | -0.67(-1.41%) |
Nov 21, 2014 | 47.56 | 47.58 | 46.87 | 47.58 | 18,074 | +0.74(+1.58%) |
Nov 20, 2014 | 47.28 | 47.32 | 46.84 | 46.84 | 16,876 | -0.10(-0.21%) |
Nov 19, 2014 | 47.52 | 47.59 | 46.86 | 46.94 | 14,397 | +0.01(+0.02%) |
Nov 18, 2014 | 46.34 | 47.02 | 46.34 | 46.93 | 16,035 | +0.24(+0.51%) |
Nov 17, 2014 | 46.40 | 46.72 | 46.32 | 46.69 | 19,667 | -0.52(-1.10%) |
Nov 14, 2014 | 46.70 | 47.22 | 46.44 | 47.21 | 37,342 | +1.12(+2.43%) |
Nov 13, 2014 | 47.72 | 47.72 | 45.88 | 46.09 | 96,300 | -2.07(-4.30%) |
Nov 12, 2014 | 48.30 | 49.16 | 48.16 | 48.16 | 10,579 | -0.19(-0.39%) |
Nov 11, 2014 | 48.10 | 48.52 | 47.76 | 48.35 | 17,200 | +0.02(+0.04%) |
Nov 10, 2014 | 49.56 | 49.56 | 48.22 | 48.33 | 14,833 | -0.70(-1.43%) |
Nov 07, 2014 | 49.14 | 49.34 | 48.97 | 49.03 | 21,169 | -0.03(-0.06%) |
Nov 06, 2014 | 48.22 | 49.08 | 47.93 | 49.06 | 29,995 | +0.76(+1.57%) |
Nov 05, 2014 | 47.64 | 48.88 | 47.64 | 48.30 | 53,594 | +0.60(+1.26%) |
Nov 04, 2014 | 47.95 | 47.95 | 47.53 | 47.70 | 38,290 | -0.86(-1.78%) |