Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 33.12 | 33.41 | 32.74 | 33.11 | 325,699 | -0.31(-0.93%) |
Jan 29, 2015 | 33.45 | 33.49 | 32.75 | 33.42 | 208,659 | -0.01(-0.03%) |
Jan 28, 2015 | 34.19 | 34.42 | 33.21 | 33.43 | 297,455 | -0.67(-1.96%) |
Jan 27, 2015 | 33.80 | 34.40 | 33.34 | 34.10 | 412,900 | -0.20(-0.58%) |
Jan 26, 2015 | 33.34 | 34.30 | 32.98 | 34.30 | 296,850 | +1.06(+3.18%) |
Jan 23, 2015 | 32.86 | 33.50 | 32.74 | 33.24 | 144,046 | +0.16(+0.48%) |
Jan 22, 2015 | 32.72 | 33.11 | 31.97 | 33.08 | 186,947 | +0.57(+1.75%) |
Jan 21, 2015 | 33.18 | 33.39 | 32.42 | 32.51 | 197,917 | -0.82(-2.46%) |
Jan 20, 2015 | 33.46 | 33.72 | 32.54 | 33.33 | 380,928 | +0.03(+0.09%) |
Jan 16, 2015 | 33.39 | 33.91 | 32.73 | 33.30 | 515,026 | -0.19(-0.57%) |
Jan 15, 2015 | 33.54 | 33.70 | 32.97 | 33.49 | 593,330 | -0.05(-0.15%) |
Jan 14, 2015 | 32.45 | 33.61 | 32.44 | 33.54 | 556,142 | +0.63(+1.91%) |
Jan 13, 2015 | 32.94 | 33.11 | 32.58 | 32.91 | 427,776 | +0.07(+0.21%) |
Jan 12, 2015 | 32.51 | 32.98 | 32.33 | 32.84 | 246,601 | +0.42(+1.29%) |
Jan 09, 2015 | 33.22 | 33.28 | 32.40 | 32.42 | 587,332 | -0.79(-2.37%) |
Jan 08, 2015 | 31.95 | 33.29 | 31.94 | 33.21 | 692,819 | +1.27(+3.97%) |
Jan 07, 2015 | 30.70 | 32.00 | 30.45 | 31.94 | 397,774 | +1.50(+4.92%) |
Jan 06, 2015 | 29.98 | 30.64 | 29.86 | 30.44 | 356,110 | +0.46(+1.53%) |
Jan 05, 2015 | 30.22 | 30.65 | 29.81 | 29.98 | 504,247 | -0.54(-1.77%) |
Jan 02, 2015 | 30.83 | 31.53 | 30.01 | 30.52 | 590,938 | -0.70(-2.24%) |
Dec 31, 2014 | 31.84 | 31.22 | 31.22 | 31.22 | 226,428 | -0.32(-1.01%) |
Dec 30, 2014 | 32.40 | 32.69 | 31.47 | 31.54 | 329,602 | -0.99(-3.04%) |
Dec 29, 2014 | 31.58 | 32.65 | 31.58 | 32.53 | 415,815 | +0.89(+2.81%) |
Dec 26, 2014 | 31.68 | 31.94 | 31.45 | 31.64 | 109,233 | +0.09(+0.28%) |
Dec 24, 2014 | 31.35 | 31.55 | 31.55 | 31.55 | 93,176 | +0.15(+0.48%) |
Dec 23, 2014 | 31.37 | 31.75 | 31.29 | 31.40 | 247,363 | -0.20(-0.63%) |
Dec 22, 2014 | 31.72 | 31.92 | 31.04 | 31.60 | 287,490 | +0.15(+0.48%) |
Dec 19, 2014 | 31.72 | 31.93 | 31.37 | 31.45 | 715,854 | -0.39(-1.22%) |
Dec 18, 2014 | 31.15 | 31.93 | 30.83 | 31.84 | 658,946 | +1.15(+3.74%) |
Dec 17, 2014 | 29.92 | 30.90 | 29.73 | 30.69 | 2,336,538 | +0.75(+2.50%) |
Dec 16, 2014 | 30.52 | 30.52 | 29.61 | 29.94 | 438,977 | -0.77(-2.50%) |
Dec 15, 2014 | 30.05 | 31.12 | 30.02 | 30.71 | 375,565 | +0.71(+2.36%) |
Dec 12, 2014 | 29.92 | 30.25 | 29.86 | 30.00 | 366,350 | -0.19(-0.63%) |
Dec 11, 2014 | 29.88 | 30.52 | 29.84 | 30.19 | 271,682 | +0.35(+1.17%) |
Dec 10, 2014 | 30.63 | 30.81 | 29.78 | 29.84 | 407,411 | -0.81(-2.64%) |
Dec 09, 2014 | 30.29 | 30.68 | 29.94 | 30.65 | 256,126 | +0.07(+0.23%) |
Dec 08, 2014 | 30.08 | 30.87 | 29.93 | 30.58 | 356,696 | +0.39(+1.29%) |
Dec 05, 2014 | 29.49 | 30.24 | 29.49 | 30.19 | 324,442 | +0.82(+2.79%) |
Dec 04, 2014 | 29.19 | 29.53 | 28.99 | 29.37 | 224,227 | +0.15(+0.51%) |
Dec 03, 2014 | 29.55 | 29.74 | 29.13 | 29.22 | 199,631 | -0.37(-1.25%) |
Dec 02, 2014 | 29.57 | 29.63 | 28.71 | 29.59 | 477,408 | +0.03(+0.10%) |
Dec 01, 2014 | 30.47 | 31.32 | 27.01 | 29.56 | 1,260,050 | -2.04(-6.44%) |
Nov 28, 2014 | 31.17 | 32.13 | 31.15 | 31.60 | 156,163 | +0.26(+0.83%) |
Nov 26, 2014 | 31.84 | 31.34 | 31.34 | 31.34 | 149,883 | -0.44(-1.38%) |
Nov 25, 2014 | 32.25 | 32.73 | 31.41 | 31.78 | 577,259 | -0.41(-1.27%) |
Nov 24, 2014 | 31.11 | 32.21 | 31.11 | 32.19 | 620,096 | +1.09(+3.50%) |
Nov 21, 2014 | 31.14 | 31.40 | 30.84 | 31.10 | 273,123 | +0.28(+0.91%) |
Nov 20, 2014 | 31.01 | 31.16 | 30.55 | 30.82 | 210,013 | -0.38(-1.22%) |
Nov 19, 2014 | 30.65 | 31.34 | 30.56 | 31.20 | 404,763 | +0.38(+1.23%) |
Nov 18, 2014 | 31.30 | 31.42 | 30.74 | 30.82 | 304,302 | -0.50(-1.59%) |
Nov 17, 2014 | 31.21 | 31.44 | 30.70 | 31.32 | 275,839 | +0.11(+0.35%) |
Nov 14, 2014 | 31.82 | 31.84 | 31.10 | 31.21 | 206,303 | -0.64(-2.01%) |
Nov 13, 2014 | 31.16 | 32.06 | 31.16 | 31.85 | 631,386 | +0.60(+1.92%) |
Nov 12, 2014 | 31.06 | 31.58 | 30.74 | 31.25 | 420,750 | +0.32(+1.03%) |
Nov 11, 2014 | 30.84 | 31.60 | 30.49 | 30.93 | 619,815 | +0.10(+0.32%) |
Nov 10, 2014 | 29.69 | 30.94 | 29.58 | 30.83 | 742,879 | +1.14(+3.83%) |
Nov 07, 2014 | 29.05 | 29.70 | 28.13 | 29.69 | 762,913 | +0.49(+1.67%) |
Nov 06, 2014 | 29.39 | 30.39 | 28.98 | 29.20 | 492,340 | -0.24(-0.81%) |
Nov 05, 2014 | 29.84 | 30.94 | 27.97 | 29.44 | 1,086,744 | -0.18(-0.61%) |
Nov 04, 2014 | 29.27 | 30.74 | 29.27 | 29.62 | 878,896 | +0.01(+0.03%) |