Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 33.51 | 33.85 | 33.37 | 33.66 | 24,316 | -0.42(-1.24%) |
Jan 29, 2015 | 34.65 | 34.67 | 33.85 | 34.08 | 18,046 | -0.93(-2.67%) |
Jan 28, 2015 | 35.24 | 35.35 | 34.87 | 35.01 | 21,713 | -0.08(-0.24%) |
Jan 27, 2015 | 34.76 | 35.15 | 34.67 | 35.10 | 9,038 | +0.20(+0.57%) |
Jan 26, 2015 | 34.73 | 34.90 | 34.53 | 34.90 | 12,369 | +0.11(+0.33%) |
Jan 23, 2015 | 34.62 | 34.87 | 34.42 | 34.79 | 27,863 | -0.03(-0.08%) |
Jan 22, 2015 | 34.14 | 34.82 | 34.08 | 34.82 | 41,615 | +0.68(+1.99%) |
Jan 21, 2015 | 33.60 | 34.00 | 33.60 | 34.14 | 40,792 | +0.28(+0.84%) |
Jan 20, 2015 | 33.71 | 33.88 | 33.54 | 33.85 | 71,572 | +0.11(+0.34%) |
Jan 16, 2015 | 33.32 | 33.77 | 33.32 | 33.74 | 8,028 | +0.54(+1.62%) |
Jan 15, 2015 | 33.74 | 33.94 | 33.15 | 33.20 | 35,421 | -0.14(-0.42%) |
Jan 14, 2015 | 33.20 | 33.34 | 32.67 | 33.34 | 27,591 | -0.11(-0.34%) |
Jan 13, 2015 | 33.91 | 34.02 | 33.40 | 33.46 | 63,929 | -0.40(-1.17%) |
Jan 12, 2015 | 34.14 | 34.14 | 33.56 | 33.85 | 34,640 | -0.40(-1.16%) |
Jan 09, 2015 | 34.50 | 34.50 | 33.88 | 34.25 | 16,502 | +0.03(+0.08%) |
Jan 08, 2015 | 34.39 | 34.56 | 34.11 | 34.22 | 27,299 | +0.42(+1.26%) |
Jan 07, 2015 | 33.51 | 34.14 | 33.34 | 33.80 | 57,952 | +0.48(+1.44%) |
Jan 06, 2015 | 33.68 | 33.68 | 32.98 | 33.32 | 58,652 | -0.37(-1.09%) |
Jan 05, 2015 | 35.41 | 35.55 | 33.51 | 33.68 | 132,488 | -2.35(-6.51%) |
Jan 02, 2015 | 36.09 | 36.43 | 35.81 | 36.03 | 57,055 | -0.34(-0.93%) |
Dec 31, 2014 | 36.71 | 36.37 | 36.37 | 36.37 | 21,108 | -0.11(-0.31%) |
Dec 30, 2014 | 36.00 | 36.48 | 36.00 | 36.48 | 24,418 | +0.14(+0.39%) |
Dec 29, 2014 | 36.63 | 36.82 | 36.23 | 36.34 | 100,340 | -0.28(-0.76%) |
Dec 26, 2014 | 37.11 | 37.31 | 36.29 | 36.62 | 22,103 | -0.41(-1.11%) |
Dec 24, 2014 | 37.14 | 37.03 | 37.03 | 37.03 | 6,530 | -0.08(-0.22%) |
Dec 23, 2014 | 36.89 | 37.50 | 36.87 | 37.11 | 17,794 | +0.19(+0.52%) |
Dec 22, 2014 | 36.68 | 37.17 | 36.10 | 36.92 | 78,706 | +0.14(+0.37%) |
Dec 19, 2014 | 35.72 | 36.89 | 35.63 | 36.78 | 27,253 | +1.59(+4.52%) |
Dec 18, 2014 | 35.06 | 36.57 | 35.06 | 35.20 | 87,956 | +0.74(+2.15%) |
Dec 17, 2014 | 32.04 | 34.48 | 32.04 | 34.45 | 39,651 | +2.11(+6.53%) |
Dec 16, 2014 | 31.41 | 32.40 | 31.25 | 32.34 | 90,541 | +0.41(+1.29%) |
Dec 15, 2014 | 32.97 | 33.03 | 31.71 | 31.93 | 40,205 | -0.90(-2.76%) |
Dec 12, 2014 | 33.14 | 33.52 | 32.84 | 32.84 | 43,931 | -0.69(-2.04%) |
Dec 11, 2014 | 34.29 | 34.40 | 33.25 | 33.52 | 57,201 | -0.93(-2.70%) |
Dec 10, 2014 | 36.10 | 36.10 | 34.29 | 34.45 | 92,585 | -1.97(-5.42%) |
Dec 09, 2014 | 35.88 | 36.59 | 35.88 | 36.43 | 28,149 | -0.41(-1.12%) |
Dec 08, 2014 | 37.25 | 37.42 | 36.68 | 36.84 | 19,022 | -0.85(-2.25%) |
Dec 05, 2014 | 38.10 | 38.10 | 37.58 | 37.69 | 17,281 | -0.58(-1.50%) |
Dec 04, 2014 | 38.87 | 38.87 | 38.13 | 38.27 | 79,401 | -0.66(-1.69%) |
Dec 03, 2014 | 38.79 | 39.01 | 38.54 | 38.92 | 53,115 | +0.49(+1.28%) |
Dec 02, 2014 | 39.01 | 39.01 | 38.35 | 38.43 | 32,006 | -0.60(-1.55%) |
Dec 01, 2014 | 39.99 | 40.13 | 38.76 | 39.03 | 74,226 | -1.32(-3.26%) |
Nov 28, 2014 | 42.32 | 42.32 | 40.29 | 40.35 | 46,502 | -2.82(-6.54%) |
Nov 26, 2014 | 44.08 | 43.17 | 43.17 | 43.17 | 74,387 | -0.66(-1.50%) |
Nov 25, 2014 | 44.38 | 44.46 | 43.61 | 43.83 | 26,621 | -0.47(-1.05%) |
Nov 24, 2014 | 44.90 | 44.90 | 44.19 | 44.30 | 46,761 | -0.69(-1.52%) |
Nov 21, 2014 | 44.82 | 45.12 | 44.73 | 44.98 | 26,571 | +0.60(+1.36%) |
Nov 20, 2014 | 44.40 | 44.49 | 44.08 | 44.38 | 9,953 | +0.14(+0.31%) |
Nov 19, 2014 | 44.68 | 44.68 | 43.88 | 44.24 | 7,509 | -0.41(-0.92%) |
Nov 18, 2014 | 44.24 | 44.76 | 44.24 | 44.65 | 11,356 | +0.25(+0.56%) |
Nov 17, 2014 | 44.46 | 44.71 | 44.38 | 44.40 | 59,208 | -0.36(-0.80%) |
Nov 14, 2014 | 44.79 | 44.79 | 44.32 | 44.76 | 22,746 | -0.22(-0.49%) |
Nov 13, 2014 | 46.05 | 46.05 | 44.82 | 44.98 | 9,546 | -1.26(-2.73%) |
Nov 12, 2014 | 45.94 | 46.31 | 45.94 | 46.24 | 15,743 | +0.08(+0.18%) |
Nov 11, 2014 | 46.32 | 46.32 | 46.02 | 46.16 | 12,927 | -0.41(-0.88%) |
Nov 10, 2014 | 46.60 | 46.76 | 46.46 | 46.57 | 13,120 | -0.22(-0.47%) |
Nov 07, 2014 | 46.41 | 46.84 | 46.41 | 46.79 | 7,033 | +0.27(+0.59%) |
Nov 06, 2014 | 46.95 | 47.06 | 46.41 | 46.52 | 12,863 | -0.33(-0.70%) |
Nov 05, 2014 | 46.82 | 47.01 | 46.76 | 46.84 | 94,014 | -0.36(-0.76%) |
Nov 04, 2014 | 47.09 | 47.20 | 46.93 | 47.20 | 20,025 | -0.25(-0.52%) |