Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.65 | 29.41 | 28.50 | 29.08 | 1,804,202 | +0.18(+0.62%) |
Jan 29, 2015 | 29.28 | 29.65 | 28.18 | 28.90 | 2,519,267 | -0.24(-0.82%) |
Jan 28, 2015 | 29.45 | 29.75 | 28.88 | 29.14 | 2,162,635 | -0.17(-0.58%) |
Jan 27, 2015 | 29.20 | 29.60 | 28.32 | 29.31 | 3,157,473 | -0.89(-2.95%) |
Jan 26, 2015 | 29.84 | 30.80 | 29.80 | 30.20 | 2,796,412 | +0.34(+1.14%) |
Jan 23, 2015 | 30.53 | 30.83 | 29.75 | 29.86 | 2,481,458 | -0.83(-2.70%) |
Jan 22, 2015 | 30.74 | 30.99 | 30.22 | 30.69 | 2,897,692 | +0.23(+0.76%) |
Jan 21, 2015 | 29.15 | 30.79 | 29.10 | 30.46 | 3,895,052 | +1.14(+3.89%) |
Jan 20, 2015 | 28.84 | 29.99 | 28.28 | 29.32 | 4,156,187 | +0.57(+1.98%) |
Jan 16, 2015 | 28.27 | 28.94 | 27.80 | 28.75 | 2,735,368 | +0.42(+1.48%) |
Jan 15, 2015 | 29.80 | 30.17 | 28.25 | 28.33 | 2,892,685 | -1.39(-4.68%) |
Jan 14, 2015 | 30.20 | 30.58 | 29.15 | 29.72 | 3,443,842 | -1.16(-3.76%) |
Jan 13, 2015 | 31.72 | 31.94 | 30.40 | 30.88 | 3,077,413 | -0.48(-1.53%) |
Jan 12, 2015 | 33.00 | 33.00 | 31.10 | 31.36 | 2,377,955 | -1.27(-3.89%) |
Jan 09, 2015 | 32.47 | 33.18 | 31.78 | 32.63 | 2,798,468 | +0.31(+0.96%) |
Jan 08, 2015 | 31.21 | 32.73 | 30.83 | 32.32 | 2,987,054 | +1.44(+4.66%) |
Jan 07, 2015 | 30.40 | 31.22 | 30.20 | 30.88 | 2,145,089 | +0.73(+2.42%) |
Jan 06, 2015 | 30.86 | 31.38 | 29.26 | 30.15 | 2,967,396 | -0.59(-1.92%) |
Jan 05, 2015 | 31.99 | 31.99 | 30.30 | 30.74 | 2,889,685 | -1.68(-5.18%) |
Jan 02, 2015 | 32.98 | 33.97 | 31.89 | 32.42 | 2,571,927 | -0.45(-1.37%) |
Dec 31, 2014 | 32.04 | 32.87 | 32.87 | 32.87 | 3,370,900 | +0.98(+3.07%) |
Dec 30, 2014 | 31.77 | 32.66 | 31.70 | 31.89 | 2,259,951 | -0.31(-0.96%) |
Dec 29, 2014 | 32.89 | 33.59 | 32.15 | 32.20 | 3,808,285 | -0.76(-2.31%) |
Dec 26, 2014 | 30.51 | 33.22 | 30.15 | 32.96 | 5,544,576 | +2.42(+7.92%) |
Dec 24, 2014 | 30.88 | 30.54 | 30.54 | 30.54 | 1,290,700 | -0.64(-2.05%) |
Dec 23, 2014 | 31.43 | 31.74 | 31.18 | 31.18 | 1,580,910 | -0.21(-0.67%) |
Dec 22, 2014 | 31.39 | 32.24 | 31.20 | 31.39 | 1,887,092 | -0.32(-1.01%) |
Dec 19, 2014 | 31.71 | 31.98 | 31.25 | 31.71 | 2,740,465 | -0.07(-0.22%) |
Dec 18, 2014 | 32.66 | 32.73 | 31.19 | 31.78 | 2,772,946 | -0.33(-1.03%) |
Dec 17, 2014 | 30.30 | 32.32 | 30.11 | 32.11 | 4,125,036 | +2.06(+6.86%) |
Dec 16, 2014 | 27.66 | 30.23 | 27.46 | 30.05 | 5,286,596 | +1.67(+5.88%) |
Dec 15, 2014 | 30.10 | 30.23 | 28.28 | 28.38 | 3,506,199 | -1.62(-5.40%) |
Dec 12, 2014 | 30.26 | 30.69 | 30.00 | 30.00 | 1,939,411 | -0.59(-1.93%) |
Dec 11, 2014 | 31.00 | 31.90 | 30.40 | 30.59 | 2,689,652 | +0.05(+0.16%) |
Dec 10, 2014 | 31.73 | 32.01 | 30.43 | 30.54 | 2,796,224 | -1.59(-4.95%) |
Dec 09, 2014 | 31.44 | 32.20 | 30.88 | 32.13 | 1,722,475 | -0.09(-0.28%) |
Dec 08, 2014 | 33.56 | 33.57 | 31.80 | 32.22 | 3,167,854 | -1.63(-4.82%) |
Dec 05, 2014 | 34.00 | 34.53 | 33.63 | 33.85 | 1,176,814 | -0.10(-0.29%) |
Dec 04, 2014 | 34.40 | 34.97 | 33.57 | 33.95 | 2,127,976 | -0.53(-1.54%) |
Dec 03, 2014 | 34.00 | 34.60 | 33.75 | 34.48 | 1,670,757 | +0.35(+1.03%) |
Dec 02, 2014 | 33.83 | 34.67 | 33.61 | 34.13 | 2,082,803 | +0.56(+1.67%) |
Dec 01, 2014 | 35.08 | 35.11 | 33.26 | 33.57 | 2,568,571 | -1.71(-4.85%) |
Nov 28, 2014 | 35.86 | 36.05 | 35.02 | 35.28 | 1,429,890 | -0.69(-1.92%) |
Nov 26, 2014 | 36.94 | 35.97 | 35.97 | 35.97 | 2,203,200 | -0.90(-2.44%) |
Nov 25, 2014 | 37.50 | 38.07 | 36.62 | 36.87 | 2,861,839 | -0.63(-1.68%) |
Nov 24, 2014 | 35.64 | 37.96 | 35.29 | 37.50 | 5,793,156 | +2.35(+6.69%) |
Nov 21, 2014 | 35.95 | 36.15 | 35.10 | 35.15 | 1,988,842 | -0.31(-0.87%) |
Nov 20, 2014 | 35.82 | 36.31 | 35.15 | 35.46 | 1,901,758 | -0.58(-1.61%) |
Nov 19, 2014 | 35.40 | 36.28 | 34.88 | 36.04 | 2,858,396 | +0.67(+1.89%) |
Nov 18, 2014 | 35.55 | 36.28 | 35.32 | 35.37 | 2,457,056 | +0.04(+0.11%) |
Nov 17, 2014 | 34.61 | 35.73 | 34.48 | 35.33 | 4,090,532 | +1.26(+3.70%) |
Nov 14, 2014 | 32.97 | 34.15 | 32.64 | 34.07 | 2,736,711 | +0.68(+2.04%) |
Nov 13, 2014 | 34.02 | 34.42 | 33.02 | 33.39 | 3,838,047 | -1.11(-3.22%) |
Nov 12, 2014 | 34.28 | 34.67 | 33.80 | 34.50 | 2,980,727 | -0.11(-0.32%) |
Nov 11, 2014 | 36.51 | 36.51 | 34.39 | 34.61 | 3,457,114 | -1.61(-4.45%) |
Nov 10, 2014 | 35.75 | 37.09 | 35.63 | 36.22 | 5,477,690 | +1.75(+5.08%) |
Nov 07, 2014 | 34.48 | 34.90 | 33.80 | 34.47 | 3,722,635 | -0.44(-1.26%) |
Nov 06, 2014 | 35.76 | 35.88 | 34.82 | 34.91 | 2,589,027 | -0.86(-2.40%) |
Nov 05, 2014 | 37.02 | 37.42 | 35.58 | 35.77 | 3,857,089 | -2.01(-5.32%) |
Nov 04, 2014 | 37.40 | 38.09 | 37.30 | 37.78 | 2,177,694 | +0.25(+0.67%) |