Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 33.09 | 33.72 | 32.04 | 32.78 | 1,227,606 | -0.52(-1.56%) |
Jan 29, 2015 | 34.00 | 34.40 | 27.97 | 33.30 | 2,458,180 | +1.11(+3.45%) |
Jan 28, 2015 | 35.70 | 35.70 | 32.11 | 32.19 | 1,500,273 | -3.61(-10.08%) |
Jan 27, 2015 | 34.38 | 35.91 | 34.11 | 35.80 | 760,445 | +1.42(+4.13%) |
Jan 26, 2015 | 33.57 | 34.41 | 32.86 | 34.38 | 1,185,586 | +0.89(+2.66%) |
Jan 23, 2015 | 33.99 | 35.55 | 33.12 | 33.49 | 860,581 | -0.44(-1.30%) |
Jan 22, 2015 | 36.07 | 36.50 | 33.33 | 33.93 | 972,893 | -1.76(-4.93%) |
Jan 21, 2015 | 33.36 | 35.95 | 33.02 | 35.69 | 1,062,049 | +2.65(+8.02%) |
Jan 20, 2015 | 33.67 | 33.92 | 32.52 | 33.04 | 812,702 | -0.72(-2.13%) |
Jan 16, 2015 | 32.26 | 34.45 | 32.26 | 33.76 | 893,307 | +1.72(+5.37%) |
Jan 15, 2015 | 33.85 | 34.07 | 31.93 | 32.04 | 1,013,572 | -1.29(-3.87%) |
Jan 14, 2015 | 34.59 | 35.49 | 31.64 | 33.33 | 1,083,171 | -1.55(-4.44%) |
Jan 13, 2015 | 35.08 | 36.76 | 34.35 | 34.88 | 949,422 | +0.02(+0.06%) |
Jan 12, 2015 | 35.00 | 35.29 | 34.03 | 34.86 | 944,430 | -0.50(-1.41%) |
Jan 09, 2015 | 36.17 | 36.17 | 34.12 | 35.36 | 1,281,428 | -0.74(-2.05%) |
Jan 08, 2015 | 36.08 | 37.06 | 35.37 | 36.10 | 1,277,180 | +0.20(+0.56%) |
Jan 07, 2015 | 36.99 | 37.30 | 35.37 | 35.90 | 648,961 | -0.65(-1.78%) |
Jan 06, 2015 | 39.40 | 39.92 | 36.50 | 36.55 | 829,695 | -3.00(-7.59%) |
Jan 05, 2015 | 38.76 | 39.68 | 38.10 | 39.55 | 899,647 | -0.17(-0.43%) |
Jan 02, 2015 | 39.63 | 40.87 | 38.56 | 39.72 | 529,930 | -0.33(-0.82%) |
Dec 31, 2014 | 40.10 | 40.05 | 40.05 | 40.05 | 999,300 | -0.38(-0.94%) |
Dec 30, 2014 | 40.04 | 41.24 | 39.64 | 40.43 | 668,373 | +0.27(+0.67%) |
Dec 29, 2014 | 39.72 | 40.51 | 39.44 | 40.16 | 989,158 | +0.54(+1.36%) |
Dec 26, 2014 | 40.31 | 41.48 | 39.03 | 39.62 | 596,787 | -0.54(-1.34%) |
Dec 24, 2014 | 40.54 | 40.16 | 40.16 | 40.16 | 565,200 | -0.81(-1.98%) |
Dec 23, 2014 | 42.86 | 43.43 | 40.39 | 40.97 | 855,484 | -1.54(-3.62%) |
Dec 22, 2014 | 42.02 | 43.16 | 40.81 | 42.51 | 1,197,958 | +0.17(+0.40%) |
Dec 19, 2014 | 38.35 | 42.53 | 38.05 | 42.34 | 1,647,957 | +4.17(+10.92%) |
Dec 18, 2014 | 40.13 | 40.45 | 37.10 | 38.17 | 1,378,079 | -1.05(-2.68%) |
Dec 17, 2014 | 37.88 | 41.61 | 37.05 | 39.22 | 1,940,967 | +1.79(+4.78%) |
Dec 16, 2014 | 34.50 | 38.52 | 34.22 | 37.43 | 1,764,252 | +2.45(+7.00%) |
Dec 15, 2014 | 34.82 | 36.48 | 34.48 | 34.98 | 1,287,003 | +0.38(+1.10%) |
Dec 12, 2014 | 35.39 | 36.38 | 34.35 | 34.60 | 1,094,558 | -1.56(-4.31%) |
Dec 11, 2014 | 35.31 | 36.77 | 35.13 | 36.16 | 1,372,717 | +0.88(+2.49%) |
Dec 10, 2014 | 35.11 | 35.61 | 34.35 | 35.28 | 1,153,983 | -0.99(-2.73%) |
Dec 09, 2014 | 33.62 | 36.53 | 33.57 | 36.27 | 1,050,201 | +2.17(+6.36%) |
Dec 08, 2014 | 36.67 | 36.81 | 33.35 | 34.10 | 1,425,964 | -3.37(-8.99%) |
Dec 05, 2014 | 36.93 | 38.13 | 36.15 | 37.47 | 928,967 | +0.60(+1.63%) |
Dec 04, 2014 | 36.91 | 38.20 | 36.44 | 36.87 | 1,055,516 | -0.52(-1.39%) |
Dec 03, 2014 | 36.55 | 38.94 | 36.30 | 37.39 | 1,105,058 | +1.15(+3.17%) |
Dec 02, 2014 | 37.10 | 38.94 | 36.19 | 36.24 | 1,478,970 | -0.76(-2.05%) |
Dec 01, 2014 | 37.93 | 38.45 | 35.66 | 37.00 | 1,861,502 | -1.04(-2.73%) |
Nov 28, 2014 | 43.21 | 43.21 | 38.01 | 38.04 | 1,090,192 | -7.72(-16.87%) |
Nov 26, 2014 | 47.67 | 45.76 | 45.76 | 45.76 | 981,300 | -2.38(-4.94%) |
Nov 25, 2014 | 50.87 | 51.29 | 48.04 | 48.14 | 815,371 | -2.68(-5.27%) |
Nov 24, 2014 | 50.04 | 51.40 | 48.97 | 50.82 | 650,466 | +0.54(+1.07%) |
Nov 21, 2014 | 49.20 | 51.66 | 48.52 | 50.28 | 935,225 | +1.90(+3.93%) |
Nov 20, 2014 | 46.06 | 48.44 | 46.00 | 48.38 | 642,687 | +2.03(+4.38%) |
Nov 19, 2014 | 46.99 | 47.33 | 45.35 | 46.35 | 779,878 | -0.54(-1.15%) |
Nov 18, 2014 | 47.87 | 49.43 | 46.85 | 46.89 | 720,314 | -1.14(-2.37%) |
Nov 17, 2014 | 48.54 | 49.28 | 47.19 | 48.03 | 747,121 | -1.01(-2.06%) |
Nov 14, 2014 | 48.37 | 49.65 | 47.24 | 49.04 | 662,748 | +0.96(+2.00%) |
Nov 13, 2014 | 49.82 | 50.00 | 46.80 | 48.08 | 1,118,552 | -2.44(-4.83%) |
Nov 12, 2014 | 49.97 | 51.74 | 49.70 | 50.52 | 837,293 | +0.11(+0.22%) |
Nov 11, 2014 | 49.86 | 50.93 | 48.30 | 50.41 | 914,363 | -0.04(-0.08%) |
Nov 10, 2014 | 51.54 | 53.02 | 49.85 | 50.45 | 836,938 | -0.75(-1.46%) |
Nov 07, 2014 | 47.99 | 51.33 | 47.78 | 51.20 | 855,946 | +3.06(+6.36%) |
Nov 06, 2014 | 49.10 | 49.67 | 47.20 | 48.14 | 930,035 | -1.56(-3.14%) |
Nov 05, 2014 | 49.01 | 51.10 | 48.10 | 49.70 | 863,065 | +1.03(+2.12%) |
Nov 04, 2014 | 50.10 | 50.42 | 47.31 | 48.67 | 1,058,502 | -1.94(-3.83%) |