Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 32.63 | 32.66 | 32.19 | 32.21 | 116,088 | -0.64(-1.95%) |
Jan 29, 2015 | 32.67 | 32.99 | 32.57 | 32.85 | 136,877 | +0.51(+1.58%) |
Jan 28, 2015 | 32.71 | 33.05 | 32.33 | 32.34 | 97,626 | -0.61(-1.85%) |
Jan 27, 2015 | 32.62 | 33.15 | 32.60 | 32.95 | 82,965 | +0.34(+1.04%) |
Jan 26, 2015 | 32.29 | 32.65 | 31.99 | 32.61 | 123,852 | +0.91(+2.85%) |
Jan 23, 2015 | 31.87 | 32.02 | 31.59 | 31.70 | 80,729 | +0.16(+0.51%) |
Jan 22, 2015 | 31.54 | 31.69 | 31.38 | 31.55 | 289,112 | -0.26(-0.82%) |
Jan 21, 2015 | 31.67 | 31.87 | 31.62 | 31.81 | 109,969 | -2.42(-7.08%) |
Jan 20, 2015 | 34.03 | 34.60 | 33.90 | 34.23 | 106,155 | +0.02(+0.06%) |
Jan 16, 2015 | 34.21 | 34.21 | 34.21 | 0 | +0.16(+0.47%) | |
Jan 15, 2015 | 34.06 | 34.55 | 33.81 | 34.05 | 189,290 | +0.05(+0.15%) |
Jan 14, 2015 | 33.72 | 34.50 | 33.72 | 34.00 | 252,463 | +0.28(+0.83%) |
Jan 13, 2015 | 33.72 | 84,017 | +0.29(+0.87%) | |||
Jan 12, 2015 | 33.42 | 33.71 | 33.24 | 33.43 | 108,809 | +0.76(+2.33%) |
Jan 09, 2015 | 33.11 | 33.17 | 32.50 | 32.67 | 136,940 | -0.21(-0.64%) |
Jan 08, 2015 | 32.60 | 33.30 | 32.51 | 32.88 | 93,696 | +0.58(+1.80%) |
Jan 07, 2015 | 32.13 | 32.40 | 32.00 | 32.30 | 91,266 | -0.12(-0.37%) |
Jan 06, 2015 | 32.95 | 33.03 | 32.30 | 32.42 | 51,504 | -0.45(-1.37%) |
Jan 05, 2015 | 33.80 | 33.80 | 32.75 | 32.87 | 109,445 | -0.86(-2.55%) |
Jan 02, 2015 | 33.90 | 34.20 | 33.57 | 33.73 | 63,183 | -0.71(-2.05%) |
Dec 31, 2014 | 34.44 | 34.44 | 34.44 | 0 | -0.18(-0.52%) | |
Dec 30, 2014 | 34.77 | 34.77 | 34.45 | 34.62 | 78,868 | -0.18(-0.53%) |
Dec 29, 2014 | 33.04 | 34.91 | 33.04 | 34.80 | 150,393 | +0.00(+0.00%) |
Dec 26, 2014 | 34.64 | 35.05 | 34.63 | 34.80 | 107,624 | -0.05(-0.14%) |
Dec 24, 2014 | 34.85 | 34.85 | 34.85 | 0 | -0.03(-0.09%) | |
Dec 23, 2014 | 34.20 | 35.00 | 34.20 | 34.88 | 104,085 | +0.21(+0.61%) |
Dec 22, 2014 | 34.30 | 35.44 | 34.30 | 34.67 | 90,099 | +0.12(+0.35%) |
Dec 19, 2014 | 31.78 | 34.89 | 31.78 | 34.55 | 113,363 | -0.20(-0.58%) |
Dec 18, 2014 | 34.00 | 35.04 | 34.00 | 34.75 | 99,145 | +0.95(+2.81%) |
Dec 17, 2014 | 33.04 | 34.65 | 33.04 | 33.80 | 101,495 | +0.80(+2.42%) |
Dec 16, 2014 | 34.07 | 32.07 | 33.00 | 89,468 | -0.38(-1.14%) | |
Dec 15, 2014 | 34.22 | 34.52 | 33.36 | 33.38 | 72,037 | -0.57(-1.68%) |
Dec 12, 2014 | 34.54 | 34.85 | 33.95 | 33.95 | 57,334 | -0.78(-2.26%) |
Dec 11, 2014 | 34.67 | 35.06 | 34.65 | 34.73 | 63,702 | -0.19(-0.53%) |
Dec 10, 2014 | 35.08 | 35.34 | 34.86 | 34.92 | 53,957 | -0.35(-0.99%) |
Dec 09, 2014 | 35.07 | 35.38 | 35.07 | 35.27 | 77,590 | -0.12(-0.34%) |
Dec 08, 2014 | 35.53 | 35.74 | 35.36 | 35.39 | 93,058 | -0.10(-0.28%) |
Dec 05, 2014 | 35.51 | 35.84 | 35.49 | 35.49 | 196,734 | -0.05(-0.14%) |
Dec 04, 2014 | 35.23 | 35.58 | 35.23 | 35.54 | 96,221 | +0.51(+1.46%) |
Dec 03, 2014 | 35.10 | 35.23 | 34.96 | 35.03 | 85,548 | -0.10(-0.30%) |
Dec 02, 2014 | 35.20 | 35.40 | 34.58 | 35.13 | 71,731 | -0.39(-1.08%) |
Dec 01, 2014 | 34.90 | 35.68 | 34.90 | 35.52 | 60,351 | +0.00(+0.00%) |
Nov 28, 2014 | 35.54 | 35.68 | 35.45 | 35.52 | 37,340 | +0.02(+0.06%) |
Nov 26, 2014 | 35.50 | 35.50 | 35.50 | 0 | +0.39(+1.11%) | |
Nov 25, 2014 | 35.75 | 35.85 | 34.80 | 35.11 | 80,296 | -0.73(-2.04%) |
Nov 24, 2014 | 35.79 | 35.89 | 35.68 | 35.84 | 82,033 | +0.28(+0.79%) |
Nov 21, 2014 | 35.70 | 35.92 | 35.55 | 35.56 | 107,692 | +0.58(+1.66%) |
Nov 20, 2014 | 35.04 | 35.09 | 34.85 | 34.98 | 71,247 | -0.16(-0.44%) |
Nov 19, 2014 | 35.27 | 35.27 | 35.04 | 35.13 | 111,591 | +0.11(+0.31%) |
Nov 18, 2014 | 34.91 | 35.06 | 34.80 | 35.03 | 96,594 | +0.46(+1.32%) |
Nov 17, 2014 | 34.60 | 34.38 | 34.57 | 89,138 | +0.19(+0.55%) | |
Nov 14, 2014 | 34.06 | 34.44 | 34.04 | 34.38 | 58,336 | +0.15(+0.44%) |
Nov 13, 2014 | 33.99 | 34.40 | 33.94 | 34.23 | 132,107 | +0.38(+1.12%) |
Nov 12, 2014 | 33.99 | 34.18 | 33.80 | 33.85 | 60,438 | -0.25(-0.73%) |
Nov 11, 2014 | 33.84 | 34.13 | 33.77 | 34.10 | 122,761 | +0.39(+1.16%) |
Nov 10, 2014 | 33.65 | 33.74 | 33.52 | 33.71 | 70,397 | +0.49(+1.47%) |
Nov 07, 2014 | 33.22 | 33.36 | 33.02 | 33.22 | 287,839 | -0.26(-0.77%) |
Nov 06, 2014 | 33.59 | 33.77 | 33.34 | 33.48 | 110,665 | +0.11(+0.33%) |
Nov 05, 2014 | 33.35 | 33.50 | 33.27 | 33.37 | 77,040 | +0.24(+0.72%) |
Nov 04, 2014 | 33.28 | 33.34 | 33.00 | 33.13 | 309,910 | -0.42(-1.25%) |