Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 32.74 | 32.96 | 32.57 | 32.61 | 224,108 | -0.40(-1.21%) |
Jan 29, 2015 | 32.70 | 33.03 | 32.52 | 33.01 | 174,089 | +0.32(+0.97%) |
Jan 28, 2015 | 33.39 | 33.39 | 32.68 | 32.69 | 250,401 | -0.31(-0.92%) |
Jan 27, 2015 | 33.02 | 33.21 | 32.83 | 32.99 | 260,954 | -0.42(-1.27%) |
Jan 26, 2015 | 33.41 | 33.43 | 33.13 | 33.42 | 539,058 | +0.14(+0.41%) |
Jan 23, 2015 | 33.43 | 33.43 | 33.22 | 33.28 | 1,607,342 | -0.08(-0.24%) |
Jan 22, 2015 | 33.05 | 33.38 | 32.79 | 33.36 | 393,723 | +0.52(+1.59%) |
Jan 21, 2015 | 32.69 | 32.96 | 32.59 | 32.84 | 376,704 | +0.12(+0.36%) |
Jan 20, 2015 | 32.68 | 32.80 | 32.34 | 32.72 | 985,468 | +0.11(+0.34%) |
Jan 16, 2015 | 32.19 | 32.61 | 32.14 | 32.61 | 410,884 | +0.45(+1.40%) |
Jan 15, 2015 | 32.73 | 32.76 | 32.16 | 32.16 | 213,066 | -0.36(-1.09%) |
Jan 14, 2015 | 32.24 | 32.57 | 32.23 | 32.52 | 220,054 | -0.17(-0.51%) |
Jan 13, 2015 | 33.16 | 33.24 | 32.48 | 32.68 | 347,506 | -0.08(-0.25%) |
Jan 12, 2015 | 33.08 | 33.10 | 32.64 | 32.77 | 645,878 | -0.24(-0.73%) |
Jan 09, 2015 | 33.37 | 33.37 | 32.86 | 33.01 | 345,663 | -0.22(-0.68%) |
Jan 08, 2015 | 32.94 | 33.27 | 32.93 | 33.23 | 243,671 | +0.62(+1.91%) |
Jan 07, 2015 | 32.60 | 32.68 | 32.39 | 32.61 | 198,275 | +0.38(+1.17%) |
Jan 06, 2015 | 32.74 | 32.74 | 32.00 | 32.23 | 388,562 | -0.30(-0.91%) |
Jan 05, 2015 | 33.05 | 33.05 | 32.48 | 32.53 | 348,837 | -0.54(-1.63%) |
Jan 02, 2015 | 33.28 | 33.37 | 32.93 | 33.07 | 189,225 | -0.13(-0.40%) |
Dec 31, 2014 | 33.63 | 33.20 | 33.20 | 33.20 | 411,082 | -0.30(-0.90%) |
Dec 30, 2014 | 33.71 | 33.71 | 33.42 | 33.50 | 182,830 | -0.22(-0.67%) |
Dec 29, 2014 | 33.71 | 33.72 | 33.60 | 33.72 | 253,797 | +0.09(+0.28%) |
Dec 26, 2014 | 33.54 | 33.74 | 33.54 | 33.63 | 243,739 | +0.14(+0.43%) |
Dec 24, 2014 | 33.45 | 33.49 | 33.49 | 33.49 | 446,952 | +0.02(+0.07%) |
Dec 23, 2014 | 33.63 | 33.63 | 33.41 | 33.46 | 1,297,073 | +0.00(+0.00%) |
Dec 22, 2014 | 33.37 | 33.46 | 33.27 | 33.46 | 538,154 | +0.13(+0.39%) |
Dec 19, 2014 | 33.40 | 33.46 | 33.16 | 33.33 | 276,222 | +0.14(+0.41%) |
Dec 18, 2014 | 33.01 | 33.20 | 32.81 | 33.19 | 476,790 | +0.78(+2.41%) |
Dec 17, 2014 | 31.88 | 32.49 | 31.81 | 32.41 | 397,958 | +0.66(+2.08%) |
Dec 16, 2014 | 31.90 | 32.46 | 31.75 | 31.75 | 524,116 | -0.35(-1.11%) |
Dec 15, 2014 | 32.53 | 32.58 | 31.98 | 32.11 | 445,583 | -0.22(-0.67%) |
Dec 12, 2014 | 32.58 | 32.70 | 32.32 | 32.32 | 468,022 | -0.45(-1.38%) |
Dec 11, 2014 | 32.77 | 33.11 | 32.70 | 32.78 | 424,280 | +0.16(+0.49%) |
Dec 10, 2014 | 33.19 | 33.19 | 32.57 | 32.62 | 418,222 | -0.58(-1.74%) |
Dec 09, 2014 | 32.81 | 33.20 | 32.63 | 33.19 | 524,031 | +0.09(+0.27%) |
Dec 08, 2014 | 33.38 | 33.42 | 32.99 | 33.10 | 429,007 | -0.26(-0.77%) |
Dec 05, 2014 | 33.45 | 33.45 | 33.31 | 33.36 | 286,037 | +0.02(+0.06%) |
Dec 04, 2014 | 33.41 | 33.41 | 33.19 | 33.34 | 279,977 | -0.03(-0.09%) |
Dec 03, 2014 | 33.28 | 33.42 | 33.24 | 33.37 | 371,239 | +0.17(+0.52%) |
Dec 02, 2014 | 33.06 | 33.28 | 33.06 | 33.19 | 304,598 | +0.14(+0.41%) |
Dec 01, 2014 | 33.76 | 33.76 | 33.03 | 33.06 | 377,844 | -0.38(-1.12%) |
Nov 28, 2014 | 33.83 | 33.83 | 33.40 | 33.44 | 97,218 | -0.03(-0.10%) |
Nov 26, 2014 | 33.47 | 33.47 | 33.47 | 33.47 | 304,901 | +0.12(+0.35%) |
Nov 25, 2014 | 33.47 | 33.47 | 33.28 | 33.35 | 129,005 | -0.00(-0.01%) |
Nov 24, 2014 | 33.31 | 33.36 | 33.23 | 33.36 | 110,306 | +0.23(+0.69%) |
Nov 21, 2014 | 33.32 | 33.32 | 33.06 | 33.13 | 118,750 | +0.13(+0.38%) |
Nov 20, 2014 | 32.85 | 33.04 | 32.80 | 33.00 | 114,596 | +0.10(+0.30%) |
Nov 19, 2014 | 32.95 | 32.97 | 32.73 | 32.90 | 232,752 | -0.09(-0.27%) |
Nov 18, 2014 | 32.71 | 33.03 | 32.71 | 32.99 | 171,784 | +0.22(+0.67%) |
Nov 17, 2014 | 32.84 | 32.86 | 32.69 | 32.77 | 152,853 | -0.07(-0.21%) |
Nov 14, 2014 | 32.88 | 32.88 | 32.73 | 32.84 | 116,163 | +0.01(+0.04%) |
Nov 13, 2014 | 32.90 | 32.95 | 32.69 | 32.83 | 85,606 | +0.01(+0.04%) |
Nov 12, 2014 | 32.72 | 32.82 | 32.66 | 32.81 | 56,499 | +0.09(+0.28%) |
Nov 11, 2014 | 32.78 | 32.78 | 32.64 | 32.72 | 56,084 | +0.02(+0.05%) |
Nov 10, 2014 | 32.57 | 32.71 | 32.57 | 32.70 | 79,096 | +0.14(+0.42%) |
Nov 07, 2014 | 32.66 | 32.66 | 32.43 | 32.57 | 58,303 | -0.01(-0.04%) |
Nov 06, 2014 | 32.41 | 32.58 | 32.41 | 32.58 | 83,447 | +0.16(+0.48%) |
Nov 05, 2014 | 32.54 | 32.54 | 32.32 | 32.43 | 69,208 | +0.08(+0.26%) |
Nov 04, 2014 | 32.35 | 32.37 | 32.19 | 32.34 | 76,684 | -0.14(-0.44%) |