Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 33.53 | 33.81 | 33.37 | 33.47 | 7,361 | -0.34(-1.00%) |
Jan 29, 2015 | 33.67 | 33.81 | 33.30 | 33.81 | 12,793 | +0.12(+0.35%) |
Jan 28, 2015 | 34.38 | 34.38 | 33.66 | 33.69 | 11,247 | -0.45(-1.31%) |
Jan 27, 2015 | 34.10 | 34.23 | 33.86 | 34.14 | 21,749 | -0.15(-0.45%) |
Jan 26, 2015 | 33.89 | 34.31 | 33.79 | 34.29 | 15,236 | +0.40(+1.19%) |
Jan 23, 2015 | 34.21 | 34.21 | 33.89 | 33.89 | 15,157 | -0.26(-0.76%) |
Jan 22, 2015 | 33.79 | 34.15 | 33.54 | 34.15 | 8,254 | +0.65(+1.94%) |
Jan 21, 2015 | 33.22 | 33.58 | 33.22 | 33.50 | 15,352 | +0.34(+1.03%) |
Jan 20, 2015 | 33.43 | 33.45 | 33.05 | 33.16 | 15,043 | -0.09(-0.26%) |
Jan 16, 2015 | 32.81 | 33.24 | 32.64 | 33.24 | 76,312 | +0.28(+0.86%) |
Jan 15, 2015 | 33.53 | 33.53 | 32.94 | 32.96 | 53,649 | -0.33(-1.00%) |
Jan 14, 2015 | 33.07 | 33.35 | 32.90 | 33.29 | 16,930 | -0.15(-0.44%) |
Jan 13, 2015 | 33.84 | 34.14 | 33.24 | 33.44 | 42,464 | -0.12(-0.36%) |
Jan 12, 2015 | 33.85 | 33.85 | 33.43 | 33.56 | 27,304 | -0.32(-0.95%) |
Jan 09, 2015 | 34.07 | 34.07 | 33.79 | 33.88 | 21,237 | -0.31(-0.90%) |
Jan 08, 2015 | 33.90 | 34.22 | 33.90 | 34.19 | 15,788 | +0.56(+1.67%) |
Jan 07, 2015 | 33.64 | 33.64 | 33.33 | 33.63 | 29,035 | +0.28(+0.83%) |
Jan 06, 2015 | 33.81 | 33.81 | 33.11 | 33.35 | 41,949 | -0.39(-1.14%) |
Jan 05, 2015 | 34.39 | 34.39 | 33.69 | 33.73 | 32,666 | -0.73(-2.11%) |
Jan 02, 2015 | 34.68 | 34.68 | 34.22 | 34.46 | 10,044 | -0.13(-0.38%) |
Dec 31, 2014 | 34.89 | 34.59 | 34.59 | 34.59 | 28,845 | -0.25(-0.72%) |
Dec 30, 2014 | 34.98 | 35.01 | 34.85 | 34.85 | 21,880 | -0.18(-0.52%) |
Dec 29, 2014 | 34.85 | 35.14 | 34.85 | 35.03 | 18,056 | +0.16(+0.45%) |
Dec 26, 2014 | 34.77 | 34.96 | 34.77 | 34.87 | 15,993 | +0.19(+0.55%) |
Dec 24, 2014 | 34.77 | 34.68 | 34.68 | 34.68 | 17,257 | +0.11(+0.33%) |
Dec 23, 2014 | 34.61 | 34.70 | 34.57 | 34.57 | 11,634 | +0.20(+0.57%) |
Dec 22, 2014 | 34.33 | 34.38 | 34.27 | 34.37 | 7,423 | +0.01(+0.04%) |
Dec 19, 2014 | 34.19 | 34.35 | 34.03 | 34.35 | 13,443 | +0.17(+0.49%) |
Dec 18, 2014 | 34.20 | 34.20 | 33.86 | 34.19 | 26,205 | +0.61(+1.82%) |
Dec 17, 2014 | 33.58 | 33.58 | 32.95 | 33.58 | 17,973 | +0.59(+1.78%) |
Dec 16, 2014 | 32.86 | 33.34 | 32.77 | 32.99 | 25,223 | -0.01(-0.04%) |
Dec 15, 2014 | 33.32 | 33.39 | 32.91 | 33.00 | 16,630 | -0.22(-0.65%) |
Dec 12, 2014 | 33.30 | 33.46 | 33.16 | 33.22 | 9,037 | -0.47(-1.39%) |
Dec 11, 2014 | 33.69 | 33.89 | 33.67 | 33.69 | 11,224 | +0.19(+0.55%) |
Dec 10, 2014 | 33.89 | 33.95 | 33.49 | 33.50 | 16,097 | -0.56(-1.63%) |
Dec 09, 2014 | 33.64 | 34.06 | 33.63 | 34.06 | 12,676 | +0.21(+0.62%) |
Dec 08, 2014 | 33.95 | 34.16 | 33.78 | 33.85 | 30,758 | -0.20(-0.58%) |
Dec 05, 2014 | 34.05 | 34.15 | 34.04 | 34.05 | 11,306 | -0.01(-0.02%) |
Dec 04, 2014 | 34.04 | 34.15 | 34.00 | 34.06 | 24,160 | -0.10(-0.30%) |
Dec 03, 2014 | 33.77 | 34.18 | 33.77 | 34.16 | 8,920 | +0.34(+1.00%) |
Dec 02, 2014 | 33.68 | 33.89 | 33.68 | 33.82 | 27,099 | +0.20(+0.59%) |
Dec 01, 2014 | 34.49 | 34.49 | 33.63 | 33.63 | 20,533 | -0.52(-1.52%) |
Nov 28, 2014 | 34.33 | 34.33 | 34.15 | 34.15 | 3,271 | -0.12(-0.34%) |
Nov 26, 2014 | 34.25 | 34.27 | 34.27 | 34.27 | 14,973 | -0.01(-0.03%) |
Nov 25, 2014 | 34.35 | 34.35 | 34.21 | 34.28 | 12,509 | +0.09(+0.25%) |
Nov 24, 2014 | 34.10 | 34.21 | 34.10 | 34.19 | 10,126 | +0.11(+0.32%) |
Nov 21, 2014 | 34.36 | 34.36 | 34.02 | 34.08 | 16,787 | +0.22(+0.65%) |
Nov 20, 2014 | 33.69 | 33.92 | 33.69 | 33.86 | 9,082 | +0.13(+0.38%) |
Nov 19, 2014 | 33.91 | 34.13 | 33.61 | 33.73 | 16,176 | -0.21(-0.63%) |
Nov 18, 2014 | 34.02 | 34.02 | 33.84 | 33.94 | 9,527 | +0.21(+0.63%) |
Nov 17, 2014 | 33.77 | 33.77 | 33.65 | 33.73 | 6,501 | -0.00(-0.01%) |
Nov 14, 2014 | 33.85 | 33.85 | 33.73 | 33.73 | 11,927 | -0.01(-0.04%) |
Nov 13, 2014 | 33.94 | 33.94 | 33.67 | 33.75 | 29,147 | -0.21(-0.63%) |
Nov 12, 2014 | 33.82 | 33.97 | 33.81 | 33.96 | 15,128 | +0.16(+0.47%) |
Nov 11, 2014 | 33.78 | 33.91 | 33.78 | 33.80 | 18,757 | -0.08(-0.23%) |
Nov 10, 2014 | 33.92 | 33.95 | 33.81 | 33.88 | 15,191 | +0.04(+0.13%) |
Nov 07, 2014 | 33.83 | 33.88 | 33.70 | 33.84 | 10,999 | +0.11(+0.33%) |
Nov 06, 2014 | 33.47 | 33.74 | 33.32 | 33.73 | 16,551 | +0.11(+0.34%) |
Nov 05, 2014 | 33.66 | 33.66 | 33.45 | 33.61 | 16,277 | +0.19(+0.58%) |
Nov 04, 2014 | 33.56 | 33.56 | 33.30 | 33.42 | 14,564 | -0.07(-0.21%) |