Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 25.71 | 25.95 | 21.25 | 23.68 | 6,690,398 | -3.91(-14.18%) |
Jan 29, 2015 | 26.80 | 27.94 | 26.50 | 27.59 | 1,416,921 | -0.15(-0.54%) |
Jan 28, 2015 | 28.68 | 29.02 | 27.54 | 27.74 | 1,455,060 | -1.68(-5.71%) |
Jan 27, 2015 | 28.83 | 29.52 | 28.23 | 29.42 | 1,867,423 | +1.34(+4.75%) |
Jan 26, 2015 | 27.54 | 28.13 | 26.75 | 28.08 | 1,598,093 | +0.05(+0.18%) |
Jan 23, 2015 | 30.85 | 30.85 | 27.94 | 28.03 | 2,400,401 | -3.07(-9.86%) |
Jan 22, 2015 | 31.15 | 31.59 | 30.06 | 31.10 | 1,925,827 | +0.40(+1.29%) |
Jan 21, 2015 | 32.98 | 33.62 | 29.72 | 30.70 | 6,082,399 | -7.76(-20.18%) |
Jan 20, 2015 | 37.63 | 39.53 | 37.43 | 38.47 | 1,632,332 | +1.93(+5.28%) |
Jan 16, 2015 | 35.85 | 37.08 | 35.55 | 36.54 | 1,753,236 | +1.19(+3.36%) |
Jan 15, 2015 | 34.26 | 36.09 | 34.21 | 35.35 | 2,803,023 | +2.27(+6.88%) |
Jan 14, 2015 | 33.92 | 33.92 | 31.82 | 33.08 | 1,269,769 | -0.05(-0.15%) |
Jan 13, 2015 | 35.25 | 35.30 | 32.29 | 33.13 | 1,342,546 | -1.53(-4.42%) |
Jan 12, 2015 | 33.47 | 35.50 | 33.42 | 34.66 | 1,254,921 | +1.33(+4.01%) |
Jan 09, 2015 | 32.53 | 33.67 | 32.34 | 33.32 | 805,197 | +1.24(+3.85%) |
Jan 08, 2015 | 33.37 | 33.77 | 31.64 | 32.09 | 1,324,369 | -1.14(-3.42%) |
Jan 07, 2015 | 33.47 | 34.19 | 32.93 | 33.23 | 1,553,692 | -1.19(-3.45%) |
Jan 06, 2015 | 33.37 | 35.70 | 33.13 | 34.41 | 1,925,670 | +1.24(+3.73%) |
Jan 05, 2015 | 32.14 | 33.23 | 31.59 | 33.18 | 1,246,322 | +1.48(+4.68%) |
Jan 02, 2015 | 29.42 | 31.69 | 29.27 | 31.69 | 1,169,831 | +1.63(+5.43%) |
Dec 31, 2014 | 30.01 | 30.06 | 30.06 | 30.06 | 812,889 | +0.00(+0.00%) |
Dec 30, 2014 | 30.01 | 30.61 | 29.76 | 30.06 | 1,235,625 | +0.84(+2.88%) |
Dec 29, 2014 | 30.36 | 30.36 | 28.97 | 29.22 | 768,891 | -1.19(-3.90%) |
Dec 26, 2014 | 30.65 | 30.95 | 29.81 | 30.41 | 626,453 | +0.89(+3.02%) |
Dec 24, 2014 | 28.53 | 29.52 | 29.52 | 29.52 | 595,104 | +0.89(+3.11%) |
Dec 23, 2014 | 29.02 | 30.01 | 28.43 | 28.63 | 1,036,692 | -0.40(-1.36%) |
Dec 22, 2014 | 31.50 | 31.54 | 28.92 | 29.02 | 1,385,042 | -2.72(-8.57%) |
Dec 19, 2014 | 31.74 | 32.21 | 31.25 | 31.74 | 3,099,385 | +0.20(+0.63%) |
Dec 18, 2014 | 31.50 | 31.79 | 30.63 | 31.54 | 1,216,187 | +0.99(+3.24%) |
Dec 17, 2014 | 28.97 | 30.75 | 28.83 | 30.56 | 1,478,451 | +1.78(+6.19%) |
Dec 16, 2014 | 29.72 | 30.16 | 28.53 | 28.78 | 1,229,819 | +0.25(+0.87%) |
Dec 15, 2014 | 31.05 | 31.79 | 28.43 | 28.53 | 1,609,074 | -3.16(-9.98%) |
Dec 12, 2014 | 32.73 | 32.78 | 31.46 | 31.69 | 1,645,541 | -1.09(-3.32%) |
Dec 11, 2014 | 33.92 | 34.61 | 32.68 | 32.78 | 1,453,772 | -1.43(-4.19%) |
Dec 10, 2014 | 35.35 | 36.39 | 33.89 | 34.21 | 1,195,221 | -1.38(-3.89%) |
Dec 09, 2014 | 34.61 | 37.38 | 34.46 | 35.60 | 1,611,736 | +1.78(+5.26%) |
Dec 08, 2014 | 33.62 | 34.41 | 31.99 | 33.82 | 1,461,011 | +0.99(+3.01%) |
Dec 05, 2014 | 33.03 | 33.41 | 31.94 | 32.83 | 909,941 | -0.74(-2.21%) |
Dec 04, 2014 | 34.36 | 35.30 | 33.37 | 33.57 | 894,619 | -0.89(-2.58%) |
Dec 03, 2014 | 33.57 | 35.65 | 33.57 | 34.46 | 1,283,144 | +1.14(+3.41%) |
Dec 02, 2014 | 33.18 | 34.39 | 32.53 | 33.32 | 1,332,122 | -0.74(-2.18%) |
Dec 01, 2014 | 31.64 | 34.21 | 31.59 | 34.07 | 2,239,157 | +3.07(+9.89%) |
Nov 28, 2014 | 32.58 | 32.59 | 30.95 | 31.00 | 950,269 | -3.02(-8.87%) |
Nov 26, 2014 | 34.46 | 34.02 | 34.02 | 34.02 | 1,129,797 | -0.45(-1.29%) |
Nov 25, 2014 | 31.69 | 34.51 | 31.55 | 34.46 | 1,753,528 | +2.87(+9.08%) |
Nov 24, 2014 | 31.15 | 32.24 | 31.10 | 31.59 | 931,731 | +0.35(+1.11%) |
Nov 21, 2014 | 32.34 | 32.62 | 30.95 | 31.25 | 1,357,069 | -0.40(-1.25%) |
Nov 20, 2014 | 31.10 | 31.94 | 30.70 | 31.64 | 1,042,339 | +1.14(+3.73%) |
Nov 19, 2014 | 32.39 | 32.68 | 30.36 | 30.51 | 2,103,993 | -2.13(-6.51%) |
Nov 18, 2014 | 32.09 | 32.78 | 31.05 | 32.63 | 1,734,930 | +1.29(+4.10%) |
Nov 17, 2014 | 30.46 | 31.83 | 30.06 | 31.35 | 1,485,490 | +0.69(+2.26%) |
Nov 14, 2014 | 27.94 | 30.85 | 27.54 | 30.65 | 1,696,590 | +2.23(+7.83%) |
Nov 13, 2014 | 28.78 | 29.79 | 28.18 | 28.43 | 1,067,007 | +0.00(+0.00%) |
Nov 12, 2014 | 28.92 | 29.76 | 27.89 | 28.43 | 1,277,392 | -0.15(-0.52%) |
Nov 11, 2014 | 26.55 | 29.27 | 26.50 | 28.58 | 1,781,680 | +2.37(+9.06%) |
Nov 10, 2014 | 27.54 | 27.54 | 26.06 | 26.20 | 1,384,483 | -1.68(-6.03%) |
Nov 07, 2014 | 26.70 | 28.03 | 26.50 | 27.89 | 1,612,181 | +1.93(+7.43%) |
Nov 06, 2014 | 25.51 | 26.70 | 25.41 | 25.96 | 1,613,502 | +1.19(+4.79%) |
Nov 05, 2014 | 24.47 | 26.60 | 24.47 | 24.77 | 2,389,403 | -0.49(-1.96%) |
Nov 04, 2014 | 26.75 | 26.75 | 25.17 | 25.27 | 1,458,113 | -1.58(-5.89%) |