Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 51.83 | 52.98 | 51.38 | 51.74 | 772,490 | -0.51(-0.98%) |
Jan 29, 2015 | 49.65 | 53.60 | 49.63 | 52.25 | 1,277,479 | +2.31(+4.63%) |
Jan 28, 2015 | 53.48 | 53.89 | 49.19 | 49.94 | 3,598,781 | +11.31(+29.28%) |
Jan 27, 2015 | 39.03 | 39.86 | 38.54 | 38.63 | 399,019 | -0.94(-2.38%) |
Jan 26, 2015 | 39.60 | 40.21 | 38.87 | 39.57 | 409,316 | +0.09(+0.23%) |
Jan 23, 2015 | 39.01 | 39.95 | 38.85 | 39.48 | 364,806 | +0.54(+1.39%) |
Jan 22, 2015 | 38.16 | 39.00 | 37.48 | 38.94 | 276,211 | +1.13(+2.99%) |
Jan 21, 2015 | 37.69 | 38.45 | 37.45 | 37.81 | 246,527 | -0.06(-0.16%) |
Jan 20, 2015 | 38.03 | 38.45 | 37.50 | 37.87 | 239,562 | -0.05(-0.13%) |
Jan 16, 2015 | 36.99 | 37.96 | 36.87 | 37.92 | 236,679 | +0.81(+2.18%) |
Jan 15, 2015 | 38.50 | 38.50 | 36.89 | 37.11 | 300,101 | -1.14(-2.98%) |
Jan 14, 2015 | 38.37 | 38.70 | 37.94 | 38.25 | 234,504 | -0.56(-1.44%) |
Jan 13, 2015 | 39.26 | 40.44 | 37.85 | 38.81 | 339,485 | +0.25(+0.65%) |
Jan 12, 2015 | 38.51 | 38.97 | 38.07 | 38.56 | 243,402 | +0.15(+0.39%) |
Jan 09, 2015 | 38.97 | 39.21 | 38.13 | 38.41 | 201,914 | -0.55(-1.41%) |
Jan 08, 2015 | 37.69 | 39.05 | 37.50 | 38.96 | 458,716 | +1.68(+4.51%) |
Jan 07, 2015 | 36.42 | 37.37 | 35.75 | 37.28 | 345,489 | +1.15(+3.18%) |
Jan 06, 2015 | 37.09 | 37.60 | 35.96 | 36.13 | 414,974 | -0.94(-2.54%) |
Jan 05, 2015 | 37.17 | 38.14 | 36.89 | 37.07 | 375,751 | -0.24(-0.64%) |
Jan 02, 2015 | 38.27 | 38.51 | 36.86 | 37.31 | 249,003 | -0.75(-1.97%) |
Dec 31, 2014 | 38.51 | 38.06 | 38.06 | 38.06 | 232,500 | -0.30(-0.78%) |
Dec 30, 2014 | 38.46 | 38.75 | 37.86 | 38.36 | 173,141 | -0.12(-0.31%) |
Dec 29, 2014 | 38.54 | 39.01 | 38.02 | 38.48 | 227,326 | -0.16(-0.41%) |
Dec 26, 2014 | 38.80 | 38.98 | 38.31 | 38.64 | 148,036 | +0.18(+0.47%) |
Dec 24, 2014 | 38.37 | 38.46 | 38.46 | 38.46 | 115,300 | +0.13(+0.34%) |
Dec 23, 2014 | 38.73 | 38.94 | 36.92 | 38.33 | 591,634 | -0.07(-0.18%) |
Dec 22, 2014 | 36.69 | 38.45 | 36.31 | 38.40 | 339,205 | +1.69(+4.60%) |
Dec 19, 2014 | 37.38 | 37.47 | 36.41 | 36.71 | 517,456 | -0.35(-0.94%) |
Dec 18, 2014 | 37.39 | 37.76 | 36.80 | 37.06 | 389,225 | +0.14(+0.38%) |
Dec 17, 2014 | 36.00 | 37.05 | 35.70 | 36.92 | 418,200 | +1.07(+2.98%) |
Dec 16, 2014 | 36.07 | 36.58 | 35.69 | 35.85 | 415,546 | -0.40(-1.10%) |
Dec 15, 2014 | 36.69 | 36.80 | 35.90 | 36.25 | 407,509 | -0.09(-0.25%) |
Dec 12, 2014 | 36.39 | 36.74 | 35.96 | 36.34 | 678,886 | -0.57(-1.54%) |
Dec 11, 2014 | 37.03 | 37.57 | 36.63 | 36.91 | 309,333 | +0.13(+0.35%) |
Dec 10, 2014 | 37.76 | 37.92 | 36.73 | 36.78 | 360,361 | -1.02(-2.70%) |
Dec 09, 2014 | 36.11 | 37.84 | 35.76 | 37.80 | 394,688 | +1.29(+3.53%) |
Dec 08, 2014 | 36.41 | 37.00 | 36.25 | 36.51 | 335,017 | -0.09(-0.25%) |
Dec 05, 2014 | 35.62 | 36.85 | 35.60 | 36.60 | 300,812 | +0.95(+2.66%) |
Dec 04, 2014 | 35.50 | 35.84 | 35.25 | 35.65 | 465,268 | +0.22(+0.62%) |
Dec 03, 2014 | 35.47 | 35.73 | 35.10 | 35.43 | 353,672 | +0.16(+0.44%) |
Dec 02, 2014 | 35.00 | 35.48 | 34.53 | 35.27 | 323,569 | +0.27(+0.79%) |
Dec 01, 2014 | 35.45 | 35.45 | 34.92 | 35.00 | 348,494 | -0.52(-1.46%) |
Nov 28, 2014 | 35.77 | 36.09 | 35.41 | 35.52 | 140,656 | -0.26(-0.73%) |
Nov 26, 2014 | 35.58 | 35.78 | 35.78 | 35.78 | 372,800 | +0.29(+0.82%) |
Nov 25, 2014 | 35.68 | 35.72 | 35.20 | 35.49 | 302,488 | -0.01(-0.03%) |
Nov 24, 2014 | 35.04 | 35.54 | 34.93 | 35.50 | 248,154 | +0.40(+1.14%) |
Nov 21, 2014 | 35.56 | 35.74 | 34.70 | 35.10 | 383,410 | +0.05(+0.14%) |
Nov 20, 2014 | 34.34 | 35.13 | 34.09 | 35.05 | 630,424 | +0.43(+1.24%) |
Nov 19, 2014 | 34.96 | 34.98 | 34.45 | 34.62 | 310,318 | -0.26(-0.75%) |
Nov 18, 2014 | 33.94 | 34.98 | 33.40 | 34.88 | 589,487 | +1.12(+3.32%) |
Nov 17, 2014 | 33.10 | 34.05 | 32.95 | 33.76 | 784,665 | +0.51(+1.53%) |
Nov 14, 2014 | 33.50 | 33.75 | 32.97 | 33.25 | 586,025 | -0.23(-0.69%) |
Nov 13, 2014 | 33.74 | 33.74 | 32.95 | 33.48 | 343,172 | -0.12(-0.36%) |
Nov 12, 2014 | 32.98 | 34.00 | 32.59 | 33.60 | 656,300 | +0.51(+1.54%) |
Nov 11, 2014 | 33.00 | 33.18 | 32.76 | 33.09 | 282,497 | +0.10(+0.30%) |
Nov 10, 2014 | 32.05 | 33.00 | 32.02 | 32.99 | 288,427 | +0.86(+2.68%) |
Nov 07, 2014 | 31.66 | 32.49 | 31.38 | 32.13 | 216,752 | +0.47(+1.48%) |
Nov 06, 2014 | 31.84 | 32.12 | 31.36 | 31.66 | 272,543 | -0.05(-0.16%) |
Nov 05, 2014 | 32.17 | 32.31 | 31.29 | 31.71 | 462,085 | -0.14(-0.44%) |
Nov 04, 2014 | 32.34 | 32.40 | 31.25 | 31.85 | 519,425 | -0.67(-2.06%) |