Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 33.73 | 33.73 | 32.06 | 32.06 | 36,521 | -1.43(-4.27%) |
Jan 29, 2015 | 32.93 | 33.53 | 32.47 | 33.49 | 34,674 | +0.83(+2.55%) |
Jan 28, 2015 | 33.86 | 34.07 | 32.55 | 32.66 | 36,295 | -0.69(-2.06%) |
Jan 27, 2015 | 32.84 | 33.72 | 32.84 | 33.34 | 29,070 | -0.07(-0.21%) |
Jan 26, 2015 | 33.58 | 33.58 | 32.61 | 33.41 | 63,396 | +0.19(+0.58%) |
Jan 23, 2015 | 33.36 | 33.59 | 33.20 | 33.22 | 34,472 | +0.05(+0.16%) |
Jan 22, 2015 | 33.46 | 33.46 | 32.68 | 33.17 | 24,064 | +0.33(+1.02%) |
Jan 21, 2015 | 32.77 | 33.26 | 31.96 | 32.83 | 20,993 | +0.06(+0.18%) |
Jan 20, 2015 | 33.19 | 33.19 | 32.11 | 32.77 | 36,333 | +0.19(+0.57%) |
Jan 16, 2015 | 32.08 | 32.59 | 31.98 | 32.59 | 34,754 | +0.52(+1.63%) |
Jan 15, 2015 | 31.64 | 32.13 | 31.54 | 32.06 | 143,762 | +0.41(+1.29%) |
Jan 14, 2015 | 31.24 | 31.68 | 30.62 | 31.65 | 49,858 | +0.61(+1.95%) |
Jan 13, 2015 | 31.60 | 31.82 | 31.05 | 31.05 | 12,825 | +0.16(+0.50%) |
Jan 12, 2015 | 30.76 | 30.89 | 30.28 | 30.89 | 12,098 | +0.00(+0.01%) |
Jan 09, 2015 | 31.23 | 31.55 | 30.76 | 30.89 | 16,627 | -0.63(-2.01%) |
Jan 08, 2015 | 31.49 | 31.62 | 31.06 | 31.52 | 21,838 | +0.49(+1.57%) |
Jan 07, 2015 | 30.33 | 31.21 | 30.33 | 31.04 | 21,594 | +0.53(+1.74%) |
Jan 06, 2015 | 30.32 | 31.35 | 30.32 | 30.50 | 188,687 | +0.35(+1.17%) |
Jan 05, 2015 | 31.15 | 31.15 | 30.04 | 30.15 | 35,484 | -1.03(-3.29%) |
Jan 02, 2015 | 30.96 | 31.38 | 30.53 | 31.18 | 42,487 | +0.26(+0.83%) |
Dec 31, 2014 | 31.96 | 30.92 | 30.92 | 30.92 | 104,357 | -1.12(-3.50%) |
Dec 30, 2014 | 33.66 | 33.66 | 31.87 | 32.04 | 56,224 | -1.28(-3.83%) |
Dec 29, 2014 | 32.66 | 33.65 | 32.66 | 33.32 | 56,599 | +0.77(+2.38%) |
Dec 26, 2014 | 32.00 | 32.69 | 31.91 | 32.55 | 138,046 | +0.74(+2.33%) |
Dec 24, 2014 | 30.76 | 31.80 | 31.80 | 31.80 | 123,141 | +1.20(+3.93%) |
Dec 23, 2014 | 30.22 | 30.87 | 30.22 | 30.60 | 18,725 | +0.20(+0.66%) |
Dec 22, 2014 | 30.75 | 30.75 | 30.02 | 30.40 | 64,273 | -0.12(-0.38%) |
Dec 19, 2014 | 30.17 | 30.71 | 30.04 | 30.52 | 23,143 | +0.16(+0.54%) |
Dec 18, 2014 | 29.52 | 30.35 | 29.52 | 30.35 | 26,389 | +1.11(+3.80%) |
Dec 17, 2014 | 28.30 | 29.28 | 28.30 | 29.24 | 138,623 | +1.00(+3.55%) |
Dec 16, 2014 | 27.88 | 28.99 | 27.73 | 28.24 | 9,350 | +0.08(+0.29%) |
Dec 15, 2014 | 28.87 | 28.97 | 27.76 | 28.16 | 46,321 | -0.95(-3.27%) |
Dec 12, 2014 | 29.19 | 29.23 | 28.80 | 29.11 | 13,012 | -0.12(-0.41%) |
Dec 11, 2014 | 29.68 | 29.68 | 29.23 | 29.23 | 7,240 | +0.43(+1.49%) |
Dec 10, 2014 | 29.50 | 29.65 | 28.59 | 28.80 | 27,263 | -0.64(-2.17%) |
Dec 09, 2014 | 28.82 | 29.49 | 28.82 | 29.44 | 14,306 | +0.22(+0.75%) |
Dec 08, 2014 | 28.44 | 29.29 | 28.44 | 29.22 | 19,081 | +0.78(+2.74%) |
Dec 05, 2014 | 28.74 | 28.85 | 28.17 | 28.44 | 69,411 | -0.62(-2.13%) |
Dec 04, 2014 | 29.02 | 29.24 | 28.83 | 29.06 | 5,806 | -0.01(-0.05%) |
Dec 03, 2014 | 29.23 | 29.23 | 28.78 | 29.08 | 13,649 | -0.13(-0.45%) |
Dec 02, 2014 | 28.97 | 29.21 | 28.97 | 29.21 | 10,011 | +0.48(+1.68%) |
Dec 01, 2014 | 28.75 | 29.22 | 28.39 | 28.73 | 24,083 | +0.05(+0.19%) |
Nov 28, 2014 | 28.44 | 29.02 | 28.44 | 28.67 | 12,043 | +0.40(+1.43%) |
Nov 26, 2014 | 28.22 | 28.27 | 28.27 | 28.27 | 34,630 | +0.24(+0.87%) |
Nov 25, 2014 | 27.89 | 28.03 | 27.66 | 28.03 | 21,957 | +0.01(+0.04%) |
Nov 24, 2014 | 28.46 | 28.46 | 28.00 | 28.02 | 12,953 | -0.54(-1.89%) |
Nov 21, 2014 | 28.58 | 28.68 | 27.93 | 28.56 | 15,328 | +0.30(+1.04%) |
Nov 20, 2014 | 28.10 | 28.34 | 28.10 | 28.26 | 7,006 | -0.05(-0.19%) |
Nov 19, 2014 | 28.59 | 28.59 | 28.06 | 28.32 | 21,054 | -0.13(-0.46%) |
Nov 18, 2014 | 28.20 | 28.67 | 28.17 | 28.45 | 13,659 | +0.33(+1.16%) |
Nov 17, 2014 | 27.42 | 28.28 | 27.42 | 28.12 | 147,330 | +0.44(+1.59%) |
Nov 14, 2014 | 27.80 | 27.80 | 27.34 | 27.68 | 31,087 | -0.21(-0.76%) |
Nov 13, 2014 | 28.33 | 28.44 | 27.73 | 27.89 | 40,052 | -0.53(-1.85%) |
Nov 12, 2014 | 29.53 | 29.53 | 28.19 | 28.42 | 32,293 | -0.83(-2.84%) |
Nov 11, 2014 | 29.45 | 29.61 | 29.18 | 29.25 | 24,010 | -0.36(-1.21%) |
Nov 10, 2014 | 29.36 | 29.61 | 29.09 | 29.61 | 21,890 | +0.40(+1.37%) |
Nov 07, 2014 | 29.11 | 29.21 | 28.70 | 29.21 | 27,491 | +0.57(+1.99%) |
Nov 06, 2014 | 29.72 | 29.72 | 28.42 | 28.64 | 313,410 | -1.01(-3.41%) |
Nov 05, 2014 | 28.67 | 29.65 | 28.67 | 29.65 | 71,132 | +1.34(+4.75%) |
Nov 04, 2014 | 28.74 | 28.87 | 28.20 | 28.31 | 39,370 | -0.46(-1.61%) |