Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 32.72 | 33.35 | 31.69 | 32.42 | 1,241,306 | -0.51(-1.56%) |
Jan 29, 2015 | 33.62 | 34.02 | 27.66 | 32.93 | 2,485,613 | +1.42(+4.52%) |
Jan 28, 2015 | 34.94 | 34.94 | 31.43 | 31.51 | 1,532,729 | -3.53(-10.08%) |
Jan 27, 2015 | 33.65 | 35.15 | 33.39 | 35.04 | 776,896 | +1.39(+4.13%) |
Jan 26, 2015 | 32.86 | 33.68 | 32.16 | 33.65 | 1,211,234 | +0.87(+2.66%) |
Jan 23, 2015 | 33.27 | 34.80 | 32.42 | 32.78 | 879,198 | -0.43(-1.30%) |
Jan 22, 2015 | 35.31 | 35.73 | 32.62 | 33.21 | 993,940 | -1.72(-4.93%) |
Jan 21, 2015 | 32.65 | 35.19 | 32.32 | 34.93 | 1,085,024 | +2.59(+8.02%) |
Jan 20, 2015 | 32.96 | 33.20 | 31.83 | 32.34 | 830,283 | -0.70(-2.13%) |
Jan 16, 2015 | 31.58 | 33.72 | 31.58 | 33.05 | 912,632 | +1.68(+5.37%) |
Jan 15, 2015 | 33.13 | 33.35 | 31.25 | 31.36 | 1,035,499 | -1.26(-3.87%) |
Jan 14, 2015 | 33.86 | 34.74 | 30.97 | 32.62 | 1,106,603 | -1.52(-4.44%) |
Jan 13, 2015 | 34.34 | 35.98 | 33.62 | 34.14 | 969,961 | +0.02(+0.06%) |
Jan 12, 2015 | 34.26 | 34.54 | 33.31 | 34.12 | 964,861 | -0.49(-1.41%) |
Jan 09, 2015 | 35.40 | 35.40 | 33.40 | 34.61 | 1,309,149 | -0.72(-2.05%) |
Jan 08, 2015 | 35.32 | 36.28 | 34.62 | 35.34 | 1,304,809 | +0.20(+0.56%) |
Jan 07, 2015 | 36.21 | 36.51 | 34.62 | 35.14 | 663,000 | -0.64(-1.78%) |
Jan 06, 2015 | 38.57 | 39.07 | 35.73 | 35.78 | 847,644 | -2.94(-7.59%) |
Jan 05, 2015 | 37.94 | 38.84 | 37.29 | 38.71 | 919,109 | -0.17(-0.43%) |
Jan 02, 2015 | 38.79 | 40.00 | 37.74 | 38.88 | 541,394 | -0.32(-0.82%) |
Dec 31, 2014 | 39.25 | 39.20 | 39.20 | 39.20 | 1,020,918 | -0.37(-0.94%) |
Dec 30, 2014 | 39.19 | 40.37 | 38.80 | 39.57 | 682,832 | +0.26(+0.67%) |
Dec 29, 2014 | 38.88 | 39.65 | 38.60 | 39.31 | 1,010,556 | +0.53(+1.36%) |
Dec 26, 2014 | 39.46 | 40.60 | 38.20 | 38.78 | 609,697 | -0.53(-1.34%) |
Dec 24, 2014 | 39.68 | 39.31 | 39.31 | 39.31 | 577,427 | -0.79(-1.98%) |
Dec 23, 2014 | 41.95 | 42.51 | 39.53 | 40.10 | 873,991 | -1.51(-3.62%) |
Dec 22, 2014 | 41.13 | 42.25 | 39.95 | 41.61 | 1,223,874 | +0.17(+0.40%) |
Dec 19, 2014 | 37.54 | 41.63 | 37.24 | 41.44 | 1,683,608 | +4.08(+10.92%) |
Dec 18, 2014 | 39.28 | 39.59 | 36.31 | 37.36 | 1,407,891 | -1.03(-2.68%) |
Dec 17, 2014 | 37.08 | 40.73 | 36.27 | 38.39 | 1,982,956 | +1.75(+4.78%) |
Dec 16, 2014 | 33.77 | 37.70 | 33.50 | 36.64 | 1,802,418 | +2.40(+7.00%) |
Dec 15, 2014 | 34.08 | 35.71 | 33.74 | 34.24 | 1,314,845 | +0.37(+1.10%) |
Dec 12, 2014 | 34.64 | 35.61 | 33.62 | 33.87 | 1,118,237 | -1.53(-4.31%) |
Dec 11, 2014 | 34.56 | 35.99 | 34.39 | 35.39 | 1,402,413 | +0.86(+2.49%) |
Dec 10, 2014 | 34.37 | 34.86 | 33.62 | 34.53 | 1,178,947 | -0.97(-2.73%) |
Dec 09, 2014 | 32.91 | 35.76 | 32.86 | 35.50 | 1,072,920 | +2.12(+6.36%) |
Dec 08, 2014 | 35.89 | 36.03 | 32.64 | 33.38 | 1,456,812 | -3.30(-8.99%) |
Dec 05, 2014 | 36.15 | 37.32 | 35.38 | 36.68 | 949,063 | +0.59(+1.63%) |
Dec 04, 2014 | 36.13 | 37.39 | 35.67 | 36.09 | 1,078,350 | -0.51(-1.39%) |
Dec 03, 2014 | 35.78 | 38.12 | 35.53 | 36.60 | 1,128,964 | +1.13(+3.17%) |
Dec 02, 2014 | 36.31 | 38.12 | 35.42 | 35.47 | 1,510,965 | -0.74(-2.05%) |
Dec 01, 2014 | 37.13 | 37.64 | 34.90 | 36.22 | 1,901,772 | -1.02(-2.73%) |
Nov 28, 2014 | 42.30 | 42.30 | 37.21 | 37.23 | 1,113,776 | -7.56(-16.87%) |
Nov 26, 2014 | 46.66 | 44.79 | 44.79 | 44.79 | 1,002,528 | -2.33(-4.94%) |
Nov 25, 2014 | 49.79 | 50.20 | 47.02 | 47.12 | 833,010 | -2.62(-5.27%) |
Nov 24, 2014 | 48.98 | 50.31 | 47.93 | 49.74 | 664,537 | +0.53(+1.07%) |
Nov 21, 2014 | 48.16 | 50.57 | 47.49 | 49.22 | 955,457 | +1.86(+3.93%) |
Nov 20, 2014 | 45.08 | 47.41 | 45.03 | 47.36 | 656,590 | +1.99(+4.38%) |
Nov 19, 2014 | 45.99 | 46.33 | 44.39 | 45.37 | 796,749 | -0.53(-1.15%) |
Nov 18, 2014 | 46.86 | 48.38 | 45.86 | 45.90 | 735,896 | -1.12(-2.37%) |
Nov 17, 2014 | 47.51 | 48.24 | 46.19 | 47.01 | 763,283 | -0.99(-2.06%) |
Nov 14, 2014 | 47.35 | 48.60 | 46.24 | 48.00 | 677,085 | +0.94(+2.00%) |
Nov 13, 2014 | 48.77 | 48.94 | 45.81 | 47.06 | 1,142,750 | -2.39(-4.83%) |
Nov 12, 2014 | 48.91 | 50.64 | 48.65 | 49.45 | 855,406 | +0.11(+0.22%) |
Nov 11, 2014 | 48.80 | 49.85 | 47.28 | 49.34 | 934,143 | -0.04(-0.08%) |
Nov 10, 2014 | 50.45 | 51.89 | 48.79 | 49.38 | 855,043 | -0.73(-1.46%) |
Nov 07, 2014 | 46.97 | 50.24 | 46.77 | 50.12 | 874,463 | +3.00(+6.36%) |
Nov 06, 2014 | 48.06 | 48.62 | 46.20 | 47.12 | 950,154 | -1.53(-3.14%) |
Nov 05, 2014 | 47.97 | 50.02 | 47.08 | 48.65 | 881,736 | +1.01(+2.12%) |
Nov 04, 2014 | 49.04 | 49.35 | 46.31 | 47.64 | 1,081,401 | -1.90(-3.83%) |