Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 30.00 | 30.00 | 28.36 | 28.43 | 501,480 | -1.09(-3.71%) |
Jan 29, 2015 | 29.22 | 29.53 | 28.50 | 29.52 | 509,385 | +0.43(+1.48%) |
Jan 28, 2015 | 30.15 | 30.21 | 29.00 | 29.10 | 355,822 | -0.79(-2.66%) |
Jan 27, 2015 | 29.79 | 30.06 | 29.42 | 29.89 | 294,523 | -0.15(-0.49%) |
Jan 26, 2015 | 30.16 | 30.36 | 29.66 | 30.04 | 417,628 | +0.11(+0.36%) |
Jan 23, 2015 | 30.30 | 30.30 | 29.62 | 29.93 | 551,918 | -0.07(-0.24%) |
Jan 22, 2015 | 29.49 | 30.15 | 28.95 | 30.00 | 408,175 | +0.78(+2.67%) |
Jan 21, 2015 | 29.24 | 29.52 | 28.82 | 29.22 | 579,092 | -0.02(-0.08%) |
Jan 20, 2015 | 29.19 | 29.68 | 28.74 | 29.24 | 549,131 | +0.18(+0.61%) |
Jan 16, 2015 | 29.39 | 29.86 | 28.87 | 29.07 | 859,483 | -0.44(-1.50%) |
Jan 15, 2015 | 28.54 | 30.13 | 28.23 | 29.51 | 781,224 | +1.28(+4.54%) |
Jan 14, 2015 | 27.91 | 28.34 | 27.67 | 28.23 | 717,153 | +0.08(+0.29%) |
Jan 13, 2015 | 28.83 | 29.75 | 27.76 | 28.15 | 1,171,534 | -0.73(-2.54%) |
Jan 12, 2015 | 30.52 | 30.57 | 28.87 | 28.88 | 725,089 | -1.48(-4.88%) |
Jan 09, 2015 | 30.82 | 30.94 | 30.11 | 30.36 | 717,002 | -0.35(-1.15%) |
Jan 08, 2015 | 30.25 | 31.06 | 30.07 | 30.72 | 711,003 | +0.69(+2.31%) |
Jan 07, 2015 | 29.73 | 30.05 | 28.84 | 30.03 | 666,224 | +0.67(+2.28%) |
Jan 06, 2015 | 30.46 | 30.83 | 28.85 | 29.36 | 792,384 | -1.09(-3.57%) |
Jan 05, 2015 | 30.73 | 30.98 | 29.93 | 30.44 | 598,870 | -0.69(-2.23%) |
Jan 02, 2015 | 31.58 | 31.76 | 30.67 | 31.14 | 647,037 | -0.31(-0.97%) |
Dec 31, 2014 | 32.74 | 31.44 | 31.44 | 31.44 | 659,364 | -1.37(-4.17%) |
Dec 30, 2014 | 32.42 | 33.30 | 32.42 | 32.81 | 411,038 | +0.39(+1.19%) |
Dec 29, 2014 | 31.99 | 32.91 | 31.86 | 32.43 | 439,113 | +0.09(+0.27%) |
Dec 26, 2014 | 34.41 | 34.51 | 32.24 | 32.34 | 819,383 | -1.86(-5.44%) |
Dec 24, 2014 | 32.72 | 34.20 | 34.20 | 34.20 | 1,241,398 | -1.39(-3.92%) |
Dec 23, 2014 | 35.70 | 35.82 | 34.95 | 35.59 | 561,379 | +0.23(+0.64%) |
Dec 22, 2014 | 35.25 | 35.74 | 34.76 | 35.37 | 520,043 | +0.22(+0.62%) |
Dec 19, 2014 | 35.67 | 35.67 | 34.70 | 35.15 | 1,209,294 | -0.26(-0.73%) |
Dec 18, 2014 | 35.10 | 35.66 | 34.65 | 35.41 | 645,660 | +0.88(+2.54%) |
Dec 17, 2014 | 31.37 | 34.55 | 31.37 | 34.53 | 1,121,171 | +3.99(+13.06%) |
Dec 16, 2014 | 30.73 | 31.58 | 30.45 | 30.54 | 486,877 | -0.43(-1.40%) |
Dec 15, 2014 | 32.43 | 32.80 | 30.65 | 30.98 | 952,198 | -1.43(-4.42%) |
Dec 12, 2014 | 33.83 | 34.11 | 32.14 | 32.41 | 480,957 | -1.70(-4.98%) |
Dec 11, 2014 | 33.80 | 34.63 | 33.51 | 34.11 | 204,408 | +0.39(+1.15%) |
Dec 10, 2014 | 34.39 | 34.69 | 33.46 | 33.72 | 377,785 | -0.70(-2.04%) |
Dec 09, 2014 | 33.93 | 34.88 | 33.82 | 34.42 | 534,160 | +0.03(+0.09%) |
Dec 08, 2014 | 34.55 | 35.00 | 33.77 | 34.39 | 520,611 | -0.35(-1.02%) |
Dec 05, 2014 | 33.71 | 34.92 | 33.71 | 34.75 | 525,812 | +1.04(+3.08%) |
Dec 04, 2014 | 34.64 | 34.72 | 33.57 | 33.71 | 396,876 | -0.85(-2.47%) |
Dec 03, 2014 | 34.49 | 34.75 | 34.04 | 34.56 | 1,016,802 | +0.24(+0.70%) |
Dec 02, 2014 | 33.91 | 34.35 | 33.44 | 34.32 | 564,963 | +0.56(+1.65%) |
Dec 01, 2014 | 33.84 | 34.38 | 33.53 | 33.76 | 496,337 | +0.02(+0.07%) |
Nov 28, 2014 | 33.64 | 34.27 | 33.59 | 33.74 | 203,751 | +0.03(+0.10%) |
Nov 26, 2014 | 32.91 | 33.71 | 33.71 | 33.71 | 499,364 | +0.82(+2.50%) |
Nov 25, 2014 | 33.37 | 33.43 | 32.79 | 32.89 | 499,545 | -0.47(-1.40%) |
Nov 24, 2014 | 34.39 | 34.39 | 33.12 | 33.35 | 792,624 | -0.85(-2.50%) |
Nov 21, 2014 | 34.63 | 34.70 | 33.84 | 34.21 | 371,864 | +0.06(+0.17%) |
Nov 20, 2014 | 34.07 | 34.55 | 34.02 | 34.15 | 333,376 | -0.26(-0.75%) |
Nov 19, 2014 | 34.32 | 34.55 | 33.68 | 34.41 | 497,182 | +0.10(+0.31%) |
Nov 18, 2014 | 34.16 | 34.46 | 33.92 | 34.30 | 391,741 | +0.33(+0.97%) |
Nov 17, 2014 | 33.66 | 34.19 | 33.65 | 33.97 | 408,261 | +0.39(+1.18%) |
Nov 14, 2014 | 33.03 | 33.68 | 32.09 | 33.58 | 733,756 | +0.56(+1.71%) |
Nov 13, 2014 | 33.54 | 33.99 | 32.83 | 33.01 | 488,123 | -0.61(-1.82%) |
Nov 12, 2014 | 34.26 | 34.38 | 33.51 | 33.63 | 455,453 | -0.77(-2.23%) |
Nov 11, 2014 | 34.22 | 34.67 | 34.05 | 34.39 | 390,527 | +0.20(+0.59%) |
Nov 10, 2014 | 34.92 | 35.21 | 33.84 | 34.19 | 610,090 | -0.48(-1.37%) |
Nov 07, 2014 | 35.04 | 35.47 | 34.55 | 34.67 | 700,952 | -0.07(-0.21%) |
Nov 06, 2014 | 33.76 | 34.98 | 33.47 | 34.74 | 448,051 | +0.97(+2.89%) |
Nov 05, 2014 | 35.09 | 35.41 | 33.68 | 33.76 | 933,923 | -1.00(-2.87%) |
Nov 04, 2014 | 34.92 | 35.27 | 34.71 | 34.76 | 638,365 | -0.14(-0.39%) |