Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 33.55 | 34.64 | 33.55 | 33.87 | 292,146 | +0.09(+0.27%) |
Jan 29, 2015 | 34.58 | 34.89 | 33.00 | 33.78 | 574,941 | -0.87(-2.51%) |
Jan 28, 2015 | 36.16 | 36.16 | 34.63 | 34.65 | 341,918 | -1.15(-3.21%) |
Jan 27, 2015 | 35.97 | 36.42 | 35.10 | 35.80 | 310,478 | -0.26(-0.72%) |
Jan 26, 2015 | 37.00 | 37.36 | 35.89 | 36.06 | 343,364 | -0.93(-2.51%) |
Jan 23, 2015 | 35.91 | 37.98 | 35.88 | 36.99 | 619,555 | +0.87(+2.41%) |
Jan 22, 2015 | 36.15 | 36.48 | 35.50 | 36.12 | 287,746 | -0.11(-0.29%) |
Jan 21, 2015 | 36.78 | 36.78 | 35.90 | 36.23 | 241,136 | -0.62(-1.70%) |
Jan 20, 2015 | 36.67 | 37.44 | 35.51 | 36.85 | 413,696 | +0.20(+0.55%) |
Jan 16, 2015 | 35.43 | 36.79 | 35.05 | 36.65 | 388,466 | +0.94(+2.63%) |
Jan 15, 2015 | 37.99 | 37.99 | 35.60 | 35.71 | 385,512 | -2.04(-5.40%) |
Jan 14, 2015 | 36.90 | 37.90 | 36.26 | 37.75 | 425,131 | +0.30(+0.80%) |
Jan 13, 2015 | 38.75 | 39.95 | 36.56 | 37.45 | 980,663 | -0.92(-2.40%) |
Jan 12, 2015 | 37.22 | 38.42 | 35.05 | 38.37 | 848,484 | +1.31(+3.53%) |
Jan 09, 2015 | 38.84 | 38.84 | 36.90 | 37.06 | 530,576 | -1.49(-3.87%) |
Jan 08, 2015 | 38.41 | 38.91 | 37.58 | 38.55 | 457,153 | +0.60(+1.58%) |
Jan 07, 2015 | 37.68 | 38.49 | 37.45 | 37.95 | 349,579 | +0.80(+2.15%) |
Jan 06, 2015 | 39.01 | 39.49 | 36.42 | 37.15 | 934,286 | -1.90(-4.87%) |
Jan 05, 2015 | 38.50 | 39.75 | 38.04 | 39.05 | 351,182 | +0.17(+0.44%) |
Jan 02, 2015 | 39.78 | 40.60 | 38.00 | 38.88 | 479,317 | -0.77(-1.94%) |
Dec 31, 2014 | 40.50 | 39.65 | 39.65 | 39.65 | 384,000 | -0.20(-0.50%) |
Dec 30, 2014 | 41.10 | 41.32 | 39.10 | 39.85 | 544,881 | -1.37(-3.32%) |
Dec 29, 2014 | 41.74 | 42.40 | 41.10 | 41.22 | 399,208 | -0.61(-1.46%) |
Dec 26, 2014 | 41.87 | 42.49 | 41.04 | 41.83 | 319,502 | +0.23(+0.55%) |
Dec 24, 2014 | 41.02 | 41.60 | 41.60 | 41.60 | 285,000 | +0.59(+1.44%) |
Dec 23, 2014 | 42.99 | 43.30 | 40.30 | 41.01 | 708,689 | -1.66(-3.89%) |
Dec 22, 2014 | 42.77 | 43.49 | 42.06 | 42.67 | 925,266 | +0.72(+1.72%) |
Dec 19, 2014 | 41.00 | 41.96 | 39.30 | 41.95 | 1,095,156 | +1.32(+3.25%) |
Dec 18, 2014 | 39.75 | 41.60 | 38.71 | 40.63 | 1,371,787 | +2.01(+5.20%) |
Dec 17, 2014 | 37.26 | 38.70 | 36.84 | 38.62 | 663,162 | +1.35(+3.62%) |
Dec 16, 2014 | 36.56 | 38.18 | 36.21 | 37.27 | 644,463 | -0.17(-0.45%) |
Dec 15, 2014 | 38.82 | 38.90 | 36.00 | 37.44 | 689,570 | -0.54(-1.42%) |
Dec 12, 2014 | 37.66 | 38.89 | 37.05 | 37.98 | 638,645 | +0.13(+0.34%) |
Dec 11, 2014 | 39.92 | 40.21 | 37.50 | 37.85 | 830,389 | -1.28(-3.27%) |
Dec 10, 2014 | 40.63 | 41.27 | 38.50 | 39.13 | 946,437 | -1.78(-4.35%) |
Dec 09, 2014 | 36.90 | 40.95 | 36.00 | 40.91 | 1,363,956 | +2.76(+7.23%) |
Dec 08, 2014 | 41.10 | 41.22 | 37.56 | 38.15 | 1,399,446 | -2.95(-7.18%) |
Dec 05, 2014 | 41.26 | 41.85 | 40.03 | 41.10 | 797,856 | +0.50(+1.23%) |
Dec 04, 2014 | 42.71 | 43.09 | 40.23 | 40.60 | 882,628 | -2.42(-5.63%) |
Dec 03, 2014 | 40.84 | 43.25 | 40.81 | 43.02 | 923,328 | +2.27(+5.57%) |
Dec 02, 2014 | 40.03 | 41.50 | 39.54 | 40.75 | 926,836 | +1.71(+4.38%) |
Dec 01, 2014 | 41.00 | 41.94 | 38.96 | 39.04 | 1,165,406 | -2.28(-5.52%) |
Nov 28, 2014 | 42.68 | 43.80 | 41.08 | 41.32 | 610,430 | -1.84(-4.26%) |
Nov 26, 2014 | 42.97 | 43.16 | 43.16 | 43.16 | 1,318,400 | +0.57(+1.34%) |
Nov 25, 2014 | 44.93 | 46.17 | 42.47 | 42.59 | 3,304,319 | -4.42(-9.40%) |
Nov 24, 2014 | 42.98 | 47.01 | 42.92 | 47.01 | 2,392,976 | +4.20(+9.81%) |
Nov 21, 2014 | 43.52 | 44.32 | 42.53 | 42.81 | 693,812 | +0.17(+0.40%) |
Nov 20, 2014 | 42.08 | 44.35 | 41.98 | 42.64 | 1,067,419 | +0.23(+0.54%) |
Nov 19, 2014 | 43.31 | 43.60 | 41.76 | 42.41 | 782,887 | -0.26(-0.61%) |
Nov 18, 2014 | 43.61 | 44.46 | 41.56 | 42.67 | 1,507,925 | -0.78(-1.80%) |
Nov 17, 2014 | 43.91 | 45.68 | 43.00 | 43.45 | 2,614,109 | -0.92(-2.07%) |
Nov 14, 2014 | 42.20 | 44.89 | 40.01 | 44.37 | 5,299,747 | +1.45(+3.38%) |
Nov 13, 2014 | 38.40 | 43.30 | 38.38 | 42.92 | 11,563,482 | +9.22(+27.36%) |
Nov 12, 2014 | 33.60 | 34.68 | 33.00 | 33.70 | 2,282,760 | -0.19(-0.56%) |
Nov 11, 2014 | 35.05 | 35.24 | 33.53 | 33.89 | 736,325 | -0.99(-2.84%) |
Nov 10, 2014 | 32.80 | 35.39 | 32.80 | 34.88 | 1,208,321 | +2.17(+6.63%) |
Nov 07, 2014 | 33.36 | 33.50 | 31.69 | 32.71 | 741,091 | -0.32(-0.97%) |
Nov 06, 2014 | 34.00 | 34.32 | 32.85 | 33.03 | 664,976 | -0.77(-2.28%) |
Nov 05, 2014 | 36.04 | 36.38 | 33.33 | 33.80 | 1,578,789 | -2.73(-7.47%) |
Nov 04, 2014 | 36.80 | 37.20 | 35.28 | 36.53 | 851,844 | -0.05(-0.14%) |