Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.00 | 28.00 | 28.00 | 28.00 | 203 | -1.37(-4.67%) |
Jan 29, 2015 | 29.72 | 29.72 | 28.74 | 29.37 | 490 | -2.03(-6.46%) |
Jan 28, 2015 | 32.94 | 32.94 | 31.32 | 31.40 | 680 | -1.47(-4.47%) |
Jan 27, 2015 | 32.72 | 32.87 | 32.68 | 32.87 | 690 | +0.15(+0.45%) |
Jan 26, 2015 | 32.84 | 32.84 | 32.72 | 32.72 | 385 | +0.67(+2.09%) |
Jan 23, 2015 | 32.03 | 32.05 | 32.03 | 32.05 | 400 | -0.04(-0.12%) |
Jan 22, 2015 | 31.62 | 32.09 | 31.62 | 32.09 | 1,264 | -0.01(-0.03%) |
Jan 21, 2015 | 32.69 | 32.69 | 32.10 | 32.10 | 727 | -0.67(-2.04%) |
Jan 20, 2015 | 33.58 | 33.58 | 32.77 | 32.77 | 899 | -1.03(-3.05%) |
Jan 16, 2015 | 33.80 | 33.80 | 33.80 | 0 | -0.59(-1.73%) | |
Jan 15, 2015 | 34.40 | 34.40 | 34.40 | 34.40 | 4,345 | +0.18(+0.52%) |
Jan 14, 2015 | 33.95 | 34.22 | 33.95 | 34.22 | 2,906 | +0.41(+1.20%) |
Jan 13, 2015 | 33.81 | 0 | -0.33(-0.98%) | |||
Jan 12, 2015 | 34.15 | 34.15 | 34.15 | 34.15 | 150 | -0.61(-1.77%) |
Jan 09, 2015 | 34.82 | 34.83 | 34.75 | 34.76 | 741 | -0.58(-1.63%) |
Jan 07, 2015 | 35.34 | 35.34 | 35.34 | 66 | +0.52(+1.48%) | |
Jan 06, 2015 | 34.91 | 34.97 | 34.81 | 34.82 | 4,405 | +0.05(+0.14%) |
Jan 05, 2015 | 34.71 | 34.77 | 34.71 | 34.77 | 720 | +0.16(+0.47%) |
Dec 31, 2014 | 34.61 | 34.61 | 34.61 | 70 | -0.14(-0.41%) | |
Dec 30, 2014 | 34.63 | 34.75 | 34.63 | 34.75 | 842 | -0.42(-1.19%) |
Dec 29, 2014 | 35.62 | 35.62 | 35.17 | 35.17 | 700 | -0.36(-1.01%) |
Dec 24, 2014 | 35.53 | 35.53 | 35.53 | 85 | +0.06(+0.17%) | |
Dec 23, 2014 | 34.61 | 35.47 | 34.57 | 35.47 | 7,668 | +1.12(+3.28%) |
Dec 22, 2014 | 34.34 | 34.34 | 34.32 | 34.34 | 840 | -0.95(-2.71%) |
Dec 19, 2014 | 34.38 | 35.30 | 34.38 | 35.30 | 5,230 | +0.65(+1.86%) |
Dec 18, 2014 | 35.07 | 35.07 | 34.65 | 34.65 | 5,270 | +0.84(+2.48%) |
Dec 17, 2014 | 34.11 | 34.61 | 33.82 | 33.82 | 2,498 | +0.30(+0.90%) |
Dec 16, 2014 | 33.41 | 33.52 | 33.41 | 33.52 | 1,051 | +0.47(+1.41%) |
Dec 15, 2014 | 33.58 | 33.58 | 33.05 | 33.05 | 848 | -0.80(-2.38%) |
Dec 12, 2014 | 33.88 | 33.88 | 33.47 | 33.85 | 1,604 | +0.43(+1.29%) |
Dec 11, 2014 | 33.72 | 33.72 | 33.42 | 33.42 | 1,596 | -0.16(-0.48%) |
Dec 10, 2014 | 33.52 | 33.58 | 33.52 | 33.58 | 7,950 | -0.50(-1.47%) |
Dec 09, 2014 | 33.89 | 34.08 | 33.89 | 34.08 | 8,520 | +0.47(+1.40%) |
Dec 08, 2014 | 33.29 | 33.61 | 33.29 | 33.61 | 2,317 | -0.13(-0.39%) |
Dec 05, 2014 | 32.30 | 33.80 | 32.30 | 33.74 | 1,624 | +0.26(+0.79%) |
Dec 04, 2014 | 33.26 | 33.48 | 33.26 | 33.48 | 1,498 | +0.03(+0.09%) |
Dec 03, 2014 | 33.45 | 33.45 | 33.45 | 33.45 | 830 | +0.14(+0.42%) |
Dec 02, 2014 | 33.29 | 33.31 | 33.29 | 33.31 | 2,271 | -0.22(-0.66%) |
Dec 01, 2014 | 33.23 | 33.63 | 33.23 | 33.53 | 12,062 | -0.50(-1.48%) |
Nov 26, 2014 | 34.03 | 34.03 | 34.03 | 302 | +0.27(+0.79%) | |
Nov 25, 2014 | 33.46 | 33.81 | 33.46 | 33.77 | 13,750 | +0.04(+0.11%) |
Nov 24, 2014 | 33.87 | 33.88 | 33.73 | 33.73 | 2,710 | -0.30(-0.88%) |
Nov 21, 2014 | 34.03 | 34.03 | 34.03 | 34.03 | 270 | +0.42(+1.24%) |
Nov 20, 2014 | 32.87 | 33.74 | 32.87 | 33.61 | 19,126 | +0.61(+1.86%) |
Nov 19, 2014 | 32.68 | 33.00 | 32.68 | 33.00 | 2,877 | +0.22(+0.66%) |
Nov 18, 2014 | 32.44 | 32.79 | 32.44 | 32.78 | 3,241 | +0.30(+0.93%) |
Nov 17, 2014 | 32.04 | 32.48 | 32.00 | 32.48 | 1,187 | +0.71(+2.24%) |
Nov 14, 2014 | 31.77 | 31.77 | 31.77 | 31.77 | 135 | -0.19(-0.58%) |
Nov 12, 2014 | 31.96 | 31.96 | 31.96 | 195 | +0.55(+1.76%) | |
Nov 10, 2014 | 31.40 | 31.40 | 31.40 | 0 | +0.88(+2.90%) | |
Nov 07, 2014 | 30.45 | 30.53 | 30.45 | 30.52 | 310 | -0.22(-0.71%) |
Nov 06, 2014 | 30.80 | 30.80 | 30.69 | 30.74 | 5,288 | -0.52(-1.67%) |
Nov 05, 2014 | 31.33 | 31.38 | 31.26 | 31.26 | 1,021 | -0.38(-1.20%) |
Nov 04, 2014 | 31.64 | 31.64 | 31.64 | 31.64 | 230 | +0.24(+0.75%) |