Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 32.49 | 32.87 | 32.36 | 32.56 | 6,707 | -0.10(-0.30%) |
Jan 29, 2015 | 32.77 | 32.83 | 32.64 | 32.65 | 9,776 | -0.29(-0.88%) |
Jan 28, 2015 | 32.99 | 33.06 | 32.94 | 32.94 | 3,141 | -0.19(-0.56%) |
Jan 27, 2015 | 32.88 | 33.13 | 32.79 | 33.13 | 7,695 | +0.19(+0.59%) |
Jan 26, 2015 | 32.72 | 33.04 | 32.72 | 32.94 | 1,726 | +0.10(+0.32%) |
Jan 23, 2015 | 33.12 | 33.12 | 32.69 | 32.83 | 3,674 | -0.07(-0.20%) |
Jan 22, 2015 | 32.57 | 32.98 | 32.57 | 32.90 | 21,004 | +0.33(+1.01%) |
Jan 21, 2015 | 32.48 | 32.57 | 32.48 | 32.57 | 899 | +0.14(+0.44%) |
Jan 16, 2015 | 32.09 | 32.43 | 32.00 | 32.43 | 120 | +0.51(+1.59%) |
Jan 15, 2015 | 32.00 | 32.00 | 31.69 | 31.92 | 22,775 | +0.25(+0.80%) |
Jan 14, 2015 | 31.45 | 31.67 | 31.37 | 31.67 | 2,349 | +0.04(+0.12%) |
Jan 13, 2015 | 31.70 | 31.75 | 31.60 | 31.63 | 4,564 | -0.19(-0.59%) |
Jan 12, 2015 | 32.26 | 32.26 | 31.58 | 31.82 | 4,105 | -0.40(-1.23%) |
Jan 09, 2015 | 32.14 | 32.26 | 31.90 | 32.21 | 22,540 | +0.07(+0.23%) |
Jan 08, 2015 | 31.93 | 32.28 | 31.93 | 32.14 | 3,334 | +0.27(+0.84%) |
Jan 07, 2015 | 31.73 | 32.05 | 31.42 | 31.87 | 6,532 | +0.42(+1.33%) |
Jan 06, 2015 | 31.93 | 31.93 | 31.45 | 31.45 | 12,727 | -0.43(-1.36%) |
Jan 05, 2015 | 32.27 | 32.38 | 31.72 | 31.88 | 151,970 | -0.75(-2.30%) |
Jan 02, 2015 | 32.78 | 32.78 | 32.50 | 32.63 | 41,271 | +0.02(+0.08%) |
Dec 31, 2014 | 32.89 | 32.61 | 32.61 | 32.61 | 6,559 | -0.34(-1.02%) |
Dec 30, 2014 | 33.05 | 33.05 | 32.87 | 32.94 | 11,915 | -0.07(-0.21%) |
Dec 29, 2014 | 33.28 | 33.28 | 32.96 | 33.01 | 4,108 | -0.16(-0.49%) |
Dec 26, 2014 | 33.11 | 33.71 | 33.11 | 33.18 | 9,377 | +0.07(+0.20%) |
Dec 24, 2014 | 32.85 | 33.11 | 33.11 | 33.11 | 8,701 | +0.37(+1.14%) |
Dec 23, 2014 | 32.52 | 32.77 | 32.52 | 32.73 | 3,843 | +0.18(+0.55%) |
Dec 22, 2014 | 32.87 | 32.87 | 32.38 | 32.56 | 3,911 | -0.23(-0.71%) |
Dec 19, 2014 | 32.57 | 32.84 | 32.57 | 32.79 | 8,355 | +0.08(+0.25%) |
Dec 18, 2014 | 32.65 | 32.70 | 32.30 | 32.70 | 8,931 | +0.73(+2.30%) |
Dec 17, 2014 | 31.66 | 31.97 | 31.66 | 31.97 | 10,555 | +0.45(+1.44%) |
Dec 16, 2014 | 31.76 | 31.76 | 31.48 | 31.52 | 3,396 | +0.37(+1.20%) |
Dec 15, 2014 | 31.75 | 31.75 | 31.08 | 31.14 | 24,847 | -0.60(-1.88%) |
Dec 12, 2014 | 31.97 | 31.97 | 31.69 | 31.74 | 19,541 | -0.31(-0.96%) |
Dec 11, 2014 | 32.26 | 32.44 | 32.04 | 32.05 | 2,544 | -0.04(-0.11%) |
Dec 10, 2014 | 32.40 | 32.40 | 31.88 | 32.08 | 5,039 | -0.55(-1.70%) |
Dec 09, 2014 | 32.44 | 32.64 | 32.44 | 32.64 | 1,057 | -0.29(-0.88%) |
Dec 08, 2014 | 33.21 | 33.21 | 32.70 | 32.93 | 2,903 | -0.35(-1.05%) |
Dec 05, 2014 | 33.28 | 33.35 | 33.28 | 33.28 | 4,301 | -0.08(-0.25%) |
Dec 04, 2014 | 33.61 | 33.61 | 33.34 | 33.36 | 15,391 | -0.04(-0.13%) |
Dec 03, 2014 | 33.11 | 33.48 | 33.11 | 33.41 | 15,157 | +0.19(+0.56%) |
Dec 02, 2014 | 32.76 | 33.31 | 32.76 | 33.22 | 7,256 | -0.20(-0.59%) |
Nov 28, 2014 | 33.62 | 33.62 | 33.41 | 33.42 | 42 | -0.57(-1.68%) |
Nov 26, 2014 | 33.81 | 33.99 | 33.99 | 33.99 | 8,031 | +0.14(+0.40%) |
Nov 25, 2014 | 33.73 | 33.92 | 33.71 | 33.85 | 4,267 | +0.06(+0.17%) |
Nov 24, 2014 | 33.80 | 33.80 | 33.65 | 33.80 | 4,655 | +0.04(+0.13%) |
Nov 21, 2014 | 33.91 | 34.06 | 33.70 | 33.75 | 4,919 | +0.11(+0.33%) |
Nov 20, 2014 | 33.77 | 33.79 | 33.64 | 33.64 | 6,734 | +0.02(+0.05%) |
Nov 19, 2014 | 33.64 | 33.64 | 33.47 | 33.62 | 4,317 | +0.04(+0.11%) |
Nov 18, 2014 | 33.67 | 33.67 | 33.39 | 33.59 | 6,226 | +0.25(+0.76%) |
Nov 17, 2014 | 33.00 | 33.33 | 33.00 | 33.33 | 4,464 | +0.27(+0.82%) |
Nov 14, 2014 | 33.95 | 34.26 | 33.06 | 33.06 | 18,151 | -0.90(-2.64%) |
Nov 13, 2014 | 34.28 | 34.28 | 32.88 | 33.96 | 9,422 | -1.52(-4.29%) |
Nov 12, 2014 | 33.80 | 37.19 | 33.80 | 35.48 | 1,874 | +1.68(+4.97%) |
Nov 11, 2014 | 33.81 | 37.52 | 32.55 | 33.80 | 5,359 | +0.36(+1.07%) |
Nov 10, 2014 | 33.54 | 33.54 | 33.30 | 33.44 | 4,131 | +0.04(+0.13%) |
Nov 07, 2014 | 33.17 | 33.40 | 33.13 | 33.40 | 14,206 | +0.43(+1.31%) |
Nov 06, 2014 | 33.27 | 33.27 | 32.89 | 32.97 | 2,595 | -0.21(-0.63%) |
Nov 05, 2014 | 33.11 | 33.18 | 33.09 | 33.18 | 22,889 | +0.27(+0.82%) |
Nov 04, 2014 | 33.26 | 33.26 | 32.82 | 32.91 | 12,067 | -0.37(-1.12%) |