Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 33.50 | 33.50 | 33.00 | 33.33 | 680,097 | -0.30(-0.89%) |
Jan 29, 2015 | 33.64 | 33.92 | 33.09 | 33.63 | 1,308,281 | -0.02(-0.06%) |
Jan 28, 2015 | 33.49 | 33.78 | 32.85 | 33.65 | 1,500,701 | +0.27(+0.81%) |
Jan 27, 2015 | 33.46 | 33.88 | 33.19 | 33.38 | 1,206,391 | -0.23(-0.68%) |
Jan 26, 2015 | 32.37 | 33.72 | 32.01 | 33.61 | 1,194,552 | +1.55(+4.83%) |
Jan 23, 2015 | 31.85 | 32.26 | 31.68 | 32.06 | 695,996 | +0.27(+0.85%) |
Jan 22, 2015 | 30.20 | 31.90 | 30.20 | 31.79 | 888,408 | +1.64(+5.44%) |
Jan 21, 2015 | 30.13 | 30.40 | 29.99 | 30.15 | 1,049,396 | -0.02(-0.07%) |
Jan 20, 2015 | 30.05 | 30.49 | 29.50 | 30.17 | 1,271,693 | +0.12(+0.40%) |
Jan 16, 2015 | 29.56 | 30.26 | 29.53 | 30.05 | 348,991 | +0.18(+0.60%) |
Jan 15, 2015 | 29.82 | 30.12 | 29.07 | 29.87 | 481,714 | +0.22(+0.74%) |
Jan 14, 2015 | 30.27 | 30.30 | 29.30 | 29.65 | 377,602 | -0.78(-2.56%) |
Jan 13, 2015 | 30.34 | 30.50 | 30.01 | 30.43 | 371,921 | +0.08(+0.26%) |
Jan 12, 2015 | 30.42 | 30.50 | 29.97 | 30.35 | 192,020 | -0.12(-0.39%) |
Jan 09, 2015 | 30.75 | 30.89 | 30.43 | 30.47 | 254,493 | -0.13(-0.42%) |
Jan 08, 2015 | 30.21 | 30.60 | 30.21 | 30.60 | 221,338 | +0.39(+1.29%) |
Jan 07, 2015 | 29.81 | 30.22 | 29.73 | 30.21 | 420,424 | +0.72(+2.44%) |
Jan 06, 2015 | 29.57 | 29.68 | 28.93 | 29.49 | 405,034 | -0.07(-0.24%) |
Jan 05, 2015 | 29.82 | 30.07 | 29.17 | 29.56 | 403,059 | -0.47(-1.57%) |
Jan 02, 2015 | 30.98 | 30.99 | 29.80 | 30.03 | 293,440 | -0.87(-2.82%) |
Dec 31, 2014 | 31.10 | 30.90 | 30.90 | 30.90 | 369,300 | -0.20(-0.64%) |
Dec 30, 2014 | 30.58 | 31.22 | 30.58 | 31.10 | 363,028 | +0.46(+1.50%) |
Dec 29, 2014 | 30.70 | 30.85 | 30.46 | 30.64 | 211,760 | -0.09(-0.29%) |
Dec 26, 2014 | 30.63 | 30.92 | 30.61 | 30.73 | 124,940 | +0.24(+0.79%) |
Dec 24, 2014 | 30.07 | 30.49 | 30.49 | 30.49 | 120,900 | +0.35(+1.16%) |
Dec 23, 2014 | 30.01 | 30.48 | 29.96 | 30.14 | 242,167 | +0.13(+0.43%) |
Dec 22, 2014 | 29.99 | 30.14 | 29.71 | 30.01 | 365,579 | +0.02(+0.07%) |
Dec 19, 2014 | 29.77 | 30.13 | 29.69 | 29.99 | 395,166 | +0.39(+1.32%) |
Dec 18, 2014 | 29.91 | 29.95 | 29.50 | 29.60 | 249,859 | -0.06(-0.20%) |
Dec 17, 2014 | 29.23 | 29.80 | 29.01 | 29.66 | 334,957 | +0.43(+1.47%) |
Dec 16, 2014 | 29.69 | 29.85 | 29.14 | 29.23 | 335,349 | -0.46(-1.55%) |
Dec 15, 2014 | 29.60 | 29.97 | 29.33 | 29.69 | 500,019 | +0.18(+0.61%) |
Dec 12, 2014 | 29.31 | 29.67 | 29.12 | 29.51 | 500,864 | +0.03(+0.10%) |
Dec 11, 2014 | 29.54 | 30.04 | 29.41 | 29.48 | 283,754 | -0.08(-0.27%) |
Dec 10, 2014 | 30.04 | 30.24 | 29.51 | 29.56 | 187,354 | -0.57(-1.89%) |
Dec 09, 2014 | 30.10 | 30.19 | 29.50 | 30.13 | 460,476 | -0.03(-0.10%) |
Dec 08, 2014 | 30.39 | 30.54 | 29.64 | 30.16 | 439,597 | -0.30(-0.98%) |
Dec 05, 2014 | 30.30 | 30.64 | 30.25 | 30.46 | 499,069 | +0.15(+0.49%) |
Dec 04, 2014 | 30.81 | 30.95 | 30.19 | 30.31 | 399,187 | -0.52(-1.69%) |
Dec 03, 2014 | 30.90 | 31.06 | 30.50 | 30.83 | 694,067 | -0.12(-0.39%) |
Dec 02, 2014 | 31.03 | 31.13 | 30.80 | 30.95 | 330,878 | -0.05(-0.16%) |
Dec 01, 2014 | 31.25 | 31.63 | 30.87 | 31.00 | 422,036 | -0.38(-1.21%) |
Nov 28, 2014 | 31.15 | 31.61 | 30.95 | 31.38 | 167,406 | +0.14(+0.45%) |
Nov 26, 2014 | 31.35 | 31.24 | 31.24 | 31.24 | 392,100 | -0.10(-0.32%) |
Nov 25, 2014 | 31.15 | 31.61 | 31.08 | 31.34 | 711,460 | +0.21(+0.67%) |
Nov 24, 2014 | 30.37 | 31.20 | 30.37 | 31.13 | 437,394 | +0.72(+2.37%) |
Nov 21, 2014 | 30.49 | 30.61 | 30.27 | 30.41 | 394,142 | +0.14(+0.46%) |
Nov 20, 2014 | 30.05 | 30.63 | 29.82 | 30.27 | 570,096 | +0.22(+0.73%) |
Nov 19, 2014 | 30.34 | 30.50 | 29.94 | 30.05 | 386,646 | -0.34(-1.12%) |
Nov 18, 2014 | 30.24 | 30.67 | 29.77 | 30.39 | 771,782 | +0.17(+0.56%) |
Nov 17, 2014 | 30.19 | 31.10 | 30.19 | 30.22 | 589,178 | -0.11(-0.36%) |
Nov 14, 2014 | 30.45 | 30.68 | 30.10 | 30.33 | 320,307 | -0.11(-0.36%) |
Nov 13, 2014 | 30.66 | 31.09 | 30.23 | 30.44 | 759,188 | -0.16(-0.52%) |
Nov 12, 2014 | 30.11 | 30.80 | 30.03 | 30.60 | 622,990 | +0.42(+1.39%) |
Nov 11, 2014 | 29.76 | 30.50 | 29.59 | 30.18 | 1,344,710 | +1.19(+4.10%) |
Nov 10, 2014 | 28.82 | 29.39 | 28.72 | 28.99 | 586,803 | +0.14(+0.49%) |
Nov 07, 2014 | 29.05 | 29.10 | 28.59 | 28.85 | 471,099 | -0.15(-0.52%) |
Nov 06, 2014 | 29.09 | 29.34 | 28.80 | 29.00 | 495,992 | -0.14(-0.48%) |
Nov 05, 2014 | 29.19 | 29.90 | 29.03 | 29.14 | 657,706 | +0.03(+0.10%) |
Nov 04, 2014 | 29.43 | 29.61 | 29.05 | 29.11 | 316,454 | -0.44(-1.49%) |