Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 31.60 | 32.14 | 30.38 | 30.55 | 678,931 | -1.45(-4.52%) |
Jan 29, 2015 | 31.40 | 32.05 | 30.48 | 32.00 | 745,328 | +0.79(+2.54%) |
Jan 28, 2015 | 32.97 | 33.13 | 31.06 | 31.21 | 778,058 | -1.43(-4.40%) |
Jan 27, 2015 | 32.37 | 33.30 | 32.25 | 32.64 | 711,230 | -0.69(-2.07%) |
Jan 26, 2015 | 32.89 | 33.37 | 32.33 | 33.33 | 439,950 | +0.45(+1.36%) |
Jan 23, 2015 | 33.18 | 33.34 | 32.76 | 32.88 | 653,745 | -0.50(-1.49%) |
Jan 22, 2015 | 32.77 | 33.39 | 31.34 | 33.38 | 796,956 | +1.20(+3.74%) |
Jan 21, 2015 | 31.84 | 32.63 | 31.53 | 32.18 | 323,327 | +0.10(+0.31%) |
Jan 20, 2015 | 32.17 | 32.46 | 30.95 | 32.08 | 477,883 | +0.06(+0.19%) |
Jan 16, 2015 | 30.20 | 32.22 | 30.20 | 32.01 | 488,913 | +1.61(+5.28%) |
Jan 15, 2015 | 31.67 | 31.91 | 30.33 | 30.41 | 427,942 | -0.99(-3.16%) |
Jan 14, 2015 | 30.48 | 31.56 | 30.30 | 31.40 | 528,957 | -0.07(-0.24%) |
Jan 13, 2015 | 32.49 | 33.37 | 30.77 | 31.47 | 781,599 | -0.44(-1.37%) |
Jan 12, 2015 | 32.66 | 32.94 | 31.72 | 31.91 | 586,568 | -0.09(-0.27%) |
Jan 09, 2015 | 33.01 | 33.01 | 31.58 | 32.00 | 616,688 | -0.83(-2.53%) |
Jan 08, 2015 | 32.18 | 33.07 | 32.01 | 32.83 | 1,052,636 | +1.65(+5.28%) |
Jan 07, 2015 | 29.99 | 31.21 | 29.84 | 31.18 | 905,934 | +1.97(+6.76%) |
Jan 06, 2015 | 29.81 | 30.46 | 28.60 | 29.21 | 714,053 | -0.22(-0.75%) |
Jan 05, 2015 | 29.44 | 30.17 | 29.30 | 29.43 | 416,446 | -0.54(-1.81%) |
Jan 02, 2015 | 30.21 | 30.84 | 29.55 | 29.97 | 438,276 | +0.33(+1.11%) |
Dec 31, 2014 | 30.83 | 29.64 | 29.64 | 29.64 | 1,684,983 | -0.88(-2.87%) |
Dec 30, 2014 | 30.51 | 30.98 | 30.42 | 30.52 | 261,499 | -0.33(-1.07%) |
Dec 29, 2014 | 30.45 | 31.00 | 30.42 | 30.85 | 255,655 | +0.28(+0.90%) |
Dec 26, 2014 | 30.35 | 30.84 | 30.26 | 30.57 | 261,172 | +0.58(+1.93%) |
Dec 24, 2014 | 29.22 | 30.00 | 30.00 | 30.00 | 1,847,775 | +0.62(+2.11%) |
Dec 23, 2014 | 31.82 | 31.89 | 28.84 | 29.38 | 1,954,169 | -2.11(-6.69%) |
Dec 22, 2014 | 32.55 | 32.55 | 30.99 | 31.48 | 805,309 | -1.07(-3.29%) |
Dec 19, 2014 | 32.61 | 33.12 | 31.89 | 32.55 | 944,207 | +0.26(+0.79%) |
Dec 18, 2014 | 31.10 | 32.30 | 30.63 | 32.30 | 1,167,153 | +2.56(+8.62%) |
Dec 17, 2014 | 28.48 | 29.92 | 28.11 | 29.74 | 752,742 | +1.55(+5.49%) |
Dec 16, 2014 | 28.62 | 30.25 | 28.12 | 28.19 | 775,717 | -1.09(-3.73%) |
Dec 15, 2014 | 30.48 | 30.54 | 28.92 | 29.28 | 857,998 | -0.72(-2.39%) |
Dec 12, 2014 | 30.76 | 31.46 | 29.95 | 30.00 | 719,117 | -1.51(-4.79%) |
Dec 11, 2014 | 31.51 | 32.54 | 31.30 | 31.51 | 445,849 | +0.32(+1.02%) |
Dec 10, 2014 | 32.82 | 32.82 | 31.14 | 31.19 | 555,050 | -1.56(-4.76%) |
Dec 09, 2014 | 32.02 | 32.80 | 31.41 | 32.75 | 779,371 | -0.40(-1.20%) |
Dec 08, 2014 | 32.89 | 33.67 | 32.79 | 33.15 | 550,116 | +0.36(+1.10%) |
Dec 05, 2014 | 32.06 | 32.25 | 32.06 | 32.79 | 337,428 | +0.74(+2.30%) |
Dec 04, 2014 | 32.26 | 32.52 | 31.68 | 32.05 | 277,321 | -0.13(-0.41%) |
Dec 03, 2014 | 32.34 | 32.34 | 31.82 | 32.18 | 466,168 | +0.17(+0.54%) |
Dec 02, 2014 | 31.58 | 32.13 | 31.33 | 32.01 | 457,446 | +0.99(+3.20%) |
Dec 01, 2014 | 30.95 | 31.66 | 30.75 | 31.02 | 370,557 | -0.22(-0.70%) |
Nov 28, 2014 | 30.75 | 31.70 | 30.75 | 31.23 | 292,572 | +0.58(+1.90%) |
Nov 26, 2014 | 30.21 | 30.65 | 30.65 | 30.65 | 980,109 | +0.58(+1.92%) |
Nov 25, 2014 | 30.20 | 30.23 | 29.75 | 30.08 | 251,404 | +0.10(+0.34%) |
Nov 24, 2014 | 30.00 | 30.00 | 29.74 | 29.97 | 262,817 | +0.48(+1.63%) |
Nov 21, 2014 | 30.04 | 30.16 | 29.32 | 29.49 | 274,120 | +0.37(+1.29%) |
Nov 20, 2014 | 29.29 | 29.45 | 28.83 | 29.12 | 255,441 | -0.39(-1.31%) |
Nov 19, 2014 | 30.15 | 30.15 | 29.28 | 29.50 | 341,922 | -0.48(-1.61%) |
Nov 18, 2014 | 28.89 | 30.05 | 28.62 | 29.99 | 497,850 | +1.40(+4.89%) |
Nov 17, 2014 | 27.89 | 28.83 | 27.89 | 28.59 | 313,639 | +0.42(+1.48%) |
Nov 14, 2014 | 29.17 | 29.17 | 27.87 | 28.17 | 330,329 | -0.72(-2.48%) |
Nov 13, 2014 | 29.08 | 29.41 | 28.53 | 28.89 | 261,155 | -0.11(-0.39%) |
Nov 12, 2014 | 28.95 | 29.12 | 28.66 | 29.00 | 205,663 | -0.16(-0.54%) |
Nov 11, 2014 | 29.08 | 29.43 | 28.76 | 29.16 | 364,608 | +0.37(+1.28%) |
Nov 10, 2014 | 28.01 | 28.81 | 27.80 | 28.79 | 368,942 | +0.80(+2.87%) |
Nov 07, 2014 | 29.03 | 29.03 | 27.69 | 27.99 | 401,576 | -0.79(-2.75%) |
Nov 06, 2014 | 28.60 | 28.99 | 28.48 | 28.78 | 293,877 | +0.50(+1.76%) |
Nov 05, 2014 | 29.25 | 29.25 | 28.10 | 28.28 | 300,779 | -0.12(-0.42%) |
Nov 04, 2014 | 28.41 | 28.62 | 27.87 | 28.40 | 348,031 | +0.07(+0.24%) |