Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 33.48 | 33.48 | 32.62 | 32.74 | 36,659 | -1.15(-3.39%) |
Jan 29, 2015 | 32.89 | 34.33 | 32.89 | 33.89 | 64,193 | +1.24(+3.80%) |
Jan 28, 2015 | 33.26 | 33.69 | 32.52 | 32.65 | 38,213 | -0.24(-0.73%) |
Jan 27, 2015 | 33.23 | 33.76 | 32.76 | 32.89 | 41,410 | -0.47(-1.41%) |
Jan 26, 2015 | 33.00 | 33.43 | 33.00 | 33.36 | 34,199 | +0.26(+0.79%) |
Jan 23, 2015 | 34.11 | 34.28 | 32.75 | 33.10 | 60,337 | -1.10(-3.22%) |
Jan 22, 2015 | 32.67 | 34.28 | 32.41 | 34.20 | 65,591 | +1.56(+4.78%) |
Jan 21, 2015 | 32.80 | 33.12 | 32.50 | 32.64 | 24,866 | -0.09(-0.27%) |
Jan 20, 2015 | 33.14 | 33.36 | 32.10 | 32.73 | 99,054 | -0.20(-0.61%) |
Jan 16, 2015 | 32.14 | 33.46 | 32.14 | 32.93 | 25,541 | +0.61(+1.89%) |
Jan 15, 2015 | 33.21 | 33.21 | 32.00 | 32.32 | 50,598 | -0.74(-2.24%) |
Jan 14, 2015 | 32.27 | 33.18 | 32.27 | 33.06 | 30,740 | +0.51(+1.57%) |
Jan 13, 2015 | 33.29 | 33.29 | 32.15 | 32.55 | 96,773 | -0.58(-1.75%) |
Jan 12, 2015 | 33.59 | 33.86 | 32.91 | 33.13 | 16,456 | -0.26(-0.78%) |
Jan 09, 2015 | 33.83 | 33.99 | 33.30 | 33.39 | 21,236 | -0.58(-1.71%) |
Jan 08, 2015 | 33.65 | 34.77 | 33.52 | 33.97 | 68,112 | +0.45(+1.34%) |
Jan 07, 2015 | 33.65 | 33.95 | 32.67 | 33.52 | 35,286 | +0.16(+0.48%) |
Jan 06, 2015 | 33.78 | 33.85 | 33.24 | 33.36 | 88,090 | -0.13(-0.39%) |
Jan 05, 2015 | 33.61 | 33.89 | 33.34 | 33.49 | 21,951 | -0.33(-0.98%) |
Jan 02, 2015 | 34.53 | 34.98 | 33.51 | 33.82 | 23,156 | -0.34(-1.00%) |
Dec 31, 2014 | 34.49 | 34.16 | 34.16 | 34.16 | 32,100 | -0.30(-0.87%) |
Dec 30, 2014 | 34.65 | 34.78 | 34.37 | 34.46 | 18,153 | -0.46(-1.32%) |
Dec 29, 2014 | 34.49 | 34.99 | 34.38 | 34.92 | 24,094 | +0.55(+1.60%) |
Dec 26, 2014 | 34.95 | 35.14 | 33.88 | 34.37 | 37,598 | -0.61(-1.74%) |
Dec 24, 2014 | 35.69 | 34.98 | 34.98 | 34.98 | 46,800 | -0.57(-1.60%) |
Dec 23, 2014 | 35.10 | 35.79 | 35.10 | 35.55 | 21,035 | +0.51(+1.46%) |
Dec 22, 2014 | 35.02 | 35.39 | 34.55 | 35.04 | 36,726 | +0.16(+0.46%) |
Dec 19, 2014 | 34.52 | 35.53 | 34.52 | 34.88 | 101,296 | +0.31(+0.90%) |
Dec 18, 2014 | 33.68 | 34.74 | 33.41 | 34.57 | 58,725 | +1.35(+4.06%) |
Dec 17, 2014 | 32.34 | 33.35 | 32.17 | 33.22 | 46,928 | +0.84(+2.59%) |
Dec 16, 2014 | 32.09 | 32.97 | 32.09 | 32.38 | 28,506 | +0.37(+1.16%) |
Dec 15, 2014 | 32.68 | 32.99 | 31.81 | 32.01 | 24,622 | -0.65(-1.99%) |
Dec 12, 2014 | 33.01 | 33.30 | 32.63 | 32.66 | 41,595 | -1.02(-3.03%) |
Dec 11, 2014 | 34.36 | 34.58 | 33.50 | 33.68 | 30,581 | -0.39(-1.14%) |
Dec 10, 2014 | 34.34 | 34.94 | 33.90 | 34.07 | 46,210 | -0.22(-0.64%) |
Dec 09, 2014 | 33.78 | 34.51 | 33.22 | 34.29 | 31,842 | +0.24(+0.70%) |
Dec 08, 2014 | 34.52 | 34.76 | 33.90 | 34.05 | 73,836 | -0.41(-1.19%) |
Dec 05, 2014 | 33.94 | 34.57 | 33.90 | 34.46 | 41,628 | +0.52(+1.53%) |
Dec 04, 2014 | 33.58 | 34.11 | 33.47 | 33.94 | 46,899 | +0.41(+1.22%) |
Dec 03, 2014 | 33.14 | 33.69 | 32.89 | 33.53 | 44,370 | +0.40(+1.21%) |
Dec 02, 2014 | 32.89 | 33.20 | 32.88 | 33.13 | 25,242 | +0.44(+1.35%) |
Dec 01, 2014 | 32.92 | 32.96 | 32.40 | 32.69 | 32,346 | -0.27(-0.82%) |
Nov 28, 2014 | 32.72 | 33.30 | 32.71 | 32.96 | 34,614 | +0.40(+1.23%) |
Nov 26, 2014 | 33.25 | 32.56 | 32.56 | 32.56 | 34,000 | -0.66(-1.99%) |
Nov 25, 2014 | 33.02 | 33.30 | 32.95 | 33.22 | 31,020 | +0.02(+0.06%) |
Nov 24, 2014 | 32.83 | 33.27 | 32.40 | 33.20 | 28,898 | +0.58(+1.78%) |
Nov 21, 2014 | 33.25 | 33.25 | 32.53 | 32.62 | 21,420 | -0.13(-0.40%) |
Nov 20, 2014 | 32.50 | 33.01 | 32.44 | 32.75 | 21,795 | -0.01(-0.03%) |
Nov 19, 2014 | 33.54 | 33.54 | 32.57 | 32.76 | 35,615 | -0.20(-0.61%) |
Nov 18, 2014 | 32.65 | 33.61 | 32.50 | 32.96 | 41,915 | +0.21(+0.64%) |
Nov 17, 2014 | 33.23 | 33.39 | 32.56 | 32.75 | 27,656 | -0.43(-1.30%) |
Nov 14, 2014 | 33.46 | 33.77 | 33.05 | 33.18 | 28,142 | -0.38(-1.13%) |
Nov 13, 2014 | 33.74 | 34.40 | 33.43 | 33.56 | 45,531 | -0.02(-0.06%) |
Nov 12, 2014 | 33.64 | 33.98 | 33.49 | 33.58 | 44,950 | -0.22(-0.65%) |
Nov 11, 2014 | 33.64 | 33.99 | 33.43 | 33.80 | 43,976 | +0.03(+0.09%) |
Nov 10, 2014 | 33.48 | 33.83 | 32.90 | 33.77 | 41,229 | +0.21(+0.63%) |
Nov 07, 2014 | 33.97 | 33.97 | 33.27 | 33.56 | 63,475 | -0.56(-1.64%) |
Nov 06, 2014 | 33.94 | 34.52 | 33.87 | 34.12 | 44,535 | -0.02(-0.06%) |
Nov 05, 2014 | 34.28 | 34.28 | 33.75 | 34.14 | 65,119 | +0.16(+0.47%) |
Nov 04, 2014 | 33.90 | 34.46 | 33.66 | 33.98 | 61,975 | -0.08(-0.23%) |