Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 33.06 | 33.12 | 29.29 | 31.24 | 718,240 | -2.01(-6.03%) |
Jan 29, 2015 | 33.42 | 33.48 | 32.51 | 33.24 | 234,063 | -0.24(-0.73%) |
Jan 28, 2015 | 34.82 | 35.61 | 33.06 | 33.48 | 203,180 | -1.40(-4.01%) |
Jan 27, 2015 | 35.25 | 35.37 | 34.15 | 34.88 | 210,787 | -0.67(-1.88%) |
Jan 26, 2015 | 35.31 | 36.80 | 34.88 | 35.55 | 218,366 | -0.12(-0.34%) |
Jan 23, 2015 | 35.31 | 35.91 | 34.03 | 35.67 | 212,112 | +0.00(+0.00%) |
Jan 22, 2015 | 33.91 | 36.16 | 33.85 | 35.67 | 231,635 | +1.70(+5.01%) |
Jan 21, 2015 | 35.12 | 35.91 | 33.91 | 33.97 | 270,271 | -1.28(-3.62%) |
Jan 20, 2015 | 36.16 | 36.46 | 34.94 | 35.25 | 221,935 | -1.15(-3.17%) |
Jan 16, 2015 | 35.98 | 37.19 | 33.81 | 36.40 | 463,494 | -0.18(-0.50%) |
Jan 15, 2015 | 39.50 | 39.68 | 35.85 | 36.58 | 451,395 | -2.61(-6.67%) |
Jan 14, 2015 | 37.80 | 39.75 | 36.96 | 39.20 | 308,440 | +0.54(+1.41%) |
Jan 13, 2015 | 40.77 | 42.64 | 36.78 | 38.65 | 786,943 | -1.94(-4.77%) |
Jan 12, 2015 | 38.17 | 41.74 | 37.68 | 40.59 | 693,938 | +2.60(+6.85%) |
Jan 09, 2015 | 36.90 | 38.26 | 36.29 | 37.99 | 523,707 | +1.09(+2.95%) |
Jan 08, 2015 | 33.87 | 37.02 | 33.87 | 36.90 | 858,184 | +3.27(+9.71%) |
Jan 07, 2015 | 31.82 | 33.75 | 31.64 | 33.63 | 403,991 | +2.18(+6.92%) |
Jan 06, 2015 | 31.45 | 32.54 | 30.85 | 31.45 | 438,893 | +0.60(+1.96%) |
Jan 05, 2015 | 31.57 | 31.57 | 30.30 | 30.85 | 184,936 | -0.73(-2.30%) |
Jan 02, 2015 | 30.91 | 31.82 | 30.24 | 31.57 | 207,847 | +0.97(+3.16%) |
Dec 31, 2014 | 30.24 | 30.61 | 30.61 | 30.61 | 288,968 | +0.30(+1.00%) |
Dec 30, 2014 | 30.24 | 30.67 | 29.58 | 30.30 | 237,807 | -0.24(-0.79%) |
Dec 29, 2014 | 29.28 | 30.61 | 29.16 | 30.55 | 496,103 | +1.21(+4.12%) |
Dec 26, 2014 | 28.73 | 29.52 | 28.31 | 29.34 | 413,185 | +0.67(+2.32%) |
Dec 24, 2014 | 28.13 | 28.67 | 28.67 | 28.67 | 142,244 | +0.24(+0.85%) |
Dec 23, 2014 | 28.73 | 28.79 | 28.13 | 28.43 | 223,510 | -0.24(-0.84%) |
Dec 22, 2014 | 28.73 | 29.03 | 28.25 | 28.67 | 491,972 | +0.24(+0.85%) |
Dec 19, 2014 | 28.07 | 28.73 | 27.28 | 28.43 | 2,422,142 | -4.23(-12.96%) |
Dec 18, 2014 | 34.30 | 35.26 | 32.60 | 32.66 | 247,919 | -1.75(-5.10%) |
Dec 17, 2014 | 34.30 | 34.72 | 33.33 | 34.42 | 141,478 | +0.12(+0.35%) |
Dec 16, 2014 | 34.18 | 35.57 | 33.27 | 34.30 | 181,200 | +0.30(+0.89%) |
Dec 15, 2014 | 33.33 | 35.99 | 33.27 | 33.99 | 317,788 | +1.63(+5.05%) |
Dec 12, 2014 | 27.95 | 32.60 | 27.95 | 32.36 | 284,922 | +4.11(+14.56%) |
Dec 11, 2014 | 28.13 | 29.46 | 27.88 | 28.25 | 80,387 | -0.12(-0.43%) |
Dec 10, 2014 | 28.55 | 28.67 | 27.76 | 28.37 | 84,642 | +0.18(+0.64%) |
Dec 09, 2014 | 26.49 | 28.61 | 25.40 | 28.19 | 99,040 | +1.69(+6.39%) |
Dec 08, 2014 | 29.70 | 30.06 | 26.43 | 26.49 | 177,472 | -3.21(-10.79%) |
Dec 05, 2014 | 29.64 | 30.00 | 29.22 | 29.70 | 140,283 | +0.73(+2.51%) |
Dec 04, 2014 | 27.76 | 29.34 | 27.64 | 28.97 | 132,368 | +1.21(+4.36%) |
Dec 03, 2014 | 26.86 | 27.82 | 26.68 | 27.76 | 86,829 | +0.91(+3.38%) |
Dec 02, 2014 | 25.95 | 27.34 | 25.95 | 26.86 | 70,081 | +0.91(+3.50%) |
Dec 01, 2014 | 27.28 | 27.40 | 25.59 | 25.95 | 106,618 | -1.27(-4.67%) |
Nov 28, 2014 | 27.04 | 27.58 | 26.49 | 27.22 | 106,397 | +0.30(+1.12%) |
Nov 26, 2014 | 27.28 | 26.92 | 26.92 | 26.92 | 50,522 | -0.24(-0.89%) |
Nov 25, 2014 | 27.04 | 27.52 | 26.68 | 27.16 | 76,906 | +0.06(+0.22%) |
Nov 24, 2014 | 27.10 | 27.34 | 26.74 | 27.10 | 62,257 | +0.18(+0.67%) |
Nov 21, 2014 | 26.55 | 27.22 | 26.49 | 26.92 | 107,444 | +0.67(+2.53%) |
Nov 20, 2014 | 25.28 | 26.70 | 25.28 | 26.25 | 126,191 | +0.73(+2.84%) |
Nov 19, 2014 | 25.65 | 25.95 | 24.80 | 25.53 | 49,174 | -0.18(-0.71%) |
Nov 18, 2014 | 25.71 | 26.19 | 25.65 | 25.71 | 72,646 | +0.12(+0.47%) |
Nov 17, 2014 | 25.71 | 26.01 | 25.22 | 25.59 | 62,757 | -0.06(-0.24%) |
Nov 14, 2014 | 26.13 | 26.13 | 25.42 | 25.65 | 81,189 | +0.97(+3.92%) |
Nov 13, 2014 | 25.40 | 25.65 | 24.56 | 24.68 | 40,347 | -0.60(-2.39%) |
Nov 12, 2014 | 24.92 | 25.53 | 24.86 | 25.28 | 37,789 | -0.12(-0.48%) |
Nov 11, 2014 | 25.59 | 25.77 | 25.04 | 25.40 | 32,024 | -0.30(-1.18%) |
Nov 10, 2014 | 26.01 | 26.37 | 25.37 | 25.71 | 53,620 | -0.12(-0.47%) |
Nov 07, 2014 | 25.77 | 26.13 | 25.47 | 25.83 | 62,615 | +0.00(+0.00%) |
Nov 06, 2014 | 25.40 | 25.83 | 25.40 | 25.83 | 53,119 | +0.48(+1.91%) |
Nov 05, 2014 | 25.65 | 26.37 | 25.28 | 25.34 | 85,561 | +0.06(+0.24%) |
Nov 04, 2014 | 26.07 | 26.19 | 24.44 | 25.28 | 93,444 | -0.79(-3.02%) |