Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 32.85 | 33.87 | 32.85 | 33.37 | 103,427 | +0.28(+0.85%) |
Jan 29, 2015 | 32.66 | 33.37 | 31.51 | 33.09 | 124,257 | +0.73(+2.27%) |
Jan 28, 2015 | 32.55 | 33.75 | 32.04 | 32.35 | 87,276 | -0.46(-1.41%) |
Jan 27, 2015 | 32.36 | 33.06 | 32.14 | 32.81 | 71,291 | +0.05(+0.16%) |
Jan 26, 2015 | 32.40 | 33.18 | 32.14 | 32.76 | 95,843 | +0.36(+1.12%) |
Jan 23, 2015 | 32.47 | 33.04 | 31.80 | 32.40 | 66,033 | -0.30(-0.92%) |
Jan 22, 2015 | 30.85 | 32.74 | 30.70 | 32.70 | 135,568 | +1.65(+5.32%) |
Jan 21, 2015 | 31.57 | 32.18 | 30.83 | 31.05 | 70,117 | -1.13(-3.51%) |
Jan 20, 2015 | 32.55 | 32.68 | 31.56 | 32.18 | 24,495 | -0.72(-2.19%) |
Jan 16, 2015 | 31.41 | 33.11 | 30.80 | 32.90 | 27,100 | +1.32(+4.19%) |
Jan 15, 2015 | 32.51 | 32.84 | 30.93 | 31.57 | 44,147 | -0.88(-2.71%) |
Jan 14, 2015 | 32.24 | 32.91 | 32.00 | 32.45 | 41,345 | +0.09(+0.27%) |
Jan 13, 2015 | 32.23 | 33.32 | 31.90 | 32.37 | 62,192 | +0.49(+1.55%) |
Jan 12, 2015 | 31.52 | 32.29 | 30.49 | 31.87 | 138,986 | +0.81(+2.60%) |
Jan 09, 2015 | 30.57 | 31.57 | 30.20 | 31.07 | 46,407 | +0.45(+1.48%) |
Jan 08, 2015 | 29.78 | 31.30 | 29.72 | 30.61 | 128,586 | +0.79(+2.66%) |
Jan 07, 2015 | 30.94 | 31.27 | 29.05 | 29.82 | 106,520 | -0.98(-3.19%) |
Jan 06, 2015 | 30.94 | 31.62 | 30.56 | 30.80 | 82,537 | -0.55(-1.75%) |
Jan 05, 2015 | 31.58 | 32.31 | 30.66 | 31.35 | 127,745 | -0.27(-0.85%) |
Jan 02, 2015 | 30.51 | 32.27 | 30.51 | 31.62 | 108,769 | +1.24(+4.07%) |
Dec 31, 2014 | 28.86 | 30.38 | 30.38 | 30.38 | 174,812 | +2.16(+7.66%) |
Dec 30, 2014 | 27.79 | 28.36 | 27.79 | 28.22 | 23,866 | +0.18(+0.66%) |
Dec 29, 2014 | 27.83 | 28.47 | 27.14 | 28.04 | 29,425 | +0.08(+0.30%) |
Dec 26, 2014 | 28.03 | 28.20 | 27.69 | 27.95 | 8,968 | -0.19(-0.69%) |
Dec 24, 2014 | 27.47 | 28.15 | 28.15 | 28.15 | 82,417 | +0.68(+2.47%) |
Dec 23, 2014 | 27.11 | 28.33 | 27.08 | 27.47 | 55,323 | +0.36(+1.33%) |
Dec 22, 2014 | 27.29 | 27.34 | 25.98 | 27.11 | 114,155 | +0.12(+0.46%) |
Dec 19, 2014 | 26.49 | 28.14 | 26.18 | 26.99 | 99,898 | +0.35(+1.32%) |
Dec 18, 2014 | 26.30 | 26.88 | 25.82 | 26.64 | 78,372 | +0.62(+2.37%) |
Dec 17, 2014 | 25.24 | 26.66 | 24.67 | 26.02 | 111,504 | +0.78(+3.09%) |
Dec 16, 2014 | 23.74 | 25.41 | 23.66 | 25.24 | 48,919 | +1.38(+5.80%) |
Dec 15, 2014 | 23.51 | 24.06 | 22.54 | 23.86 | 103,536 | +0.62(+2.66%) |
Dec 12, 2014 | 23.88 | 24.16 | 23.12 | 23.24 | 15,130 | -1.04(-4.29%) |
Dec 11, 2014 | 24.34 | 24.64 | 24.20 | 24.28 | 10,926 | +0.03(+0.11%) |
Dec 10, 2014 | 25.62 | 25.62 | 24.24 | 24.25 | 24,133 | -1.52(-5.89%) |
Dec 09, 2014 | 25.48 | 25.99 | 25.48 | 25.77 | 44,232 | +0.13(+0.50%) |
Dec 08, 2014 | 25.59 | 25.98 | 25.14 | 25.64 | 62,195 | -0.18(-0.70%) |
Dec 05, 2014 | 25.79 | 26.26 | 25.52 | 25.82 | 31,873 | -0.00(-0.02%) |
Dec 04, 2014 | 26.19 | 26.31 | 25.35 | 25.82 | 22,022 | -0.24(-0.90%) |
Dec 03, 2014 | 25.36 | 26.42 | 25.36 | 26.06 | 84,573 | +0.52(+2.04%) |
Dec 02, 2014 | 24.66 | 25.99 | 24.55 | 25.54 | 69,306 | +1.06(+4.35%) |
Dec 01, 2014 | 24.81 | 25.08 | 24.23 | 24.47 | 27,557 | -0.34(-1.37%) |
Nov 28, 2014 | 24.98 | 25.80 | 24.46 | 24.81 | 35,530 | -0.39(-1.54%) |
Nov 26, 2014 | 24.80 | 25.20 | 25.20 | 25.20 | 128,398 | +0.58(+2.36%) |
Nov 25, 2014 | 25.22 | 25.84 | 24.30 | 24.62 | 58,208 | -0.80(-3.14%) |
Nov 24, 2014 | 25.69 | 26.11 | 25.08 | 25.42 | 56,529 | -0.22(-0.85%) |
Nov 21, 2014 | 26.26 | 26.26 | 25.64 | 25.64 | 7,912 | -0.12(-0.47%) |
Nov 20, 2014 | 25.96 | 25.96 | 25.46 | 25.76 | 10,005 | -0.24(-0.90%) |
Nov 19, 2014 | 26.31 | 26.76 | 25.99 | 25.99 | 13,364 | -0.20(-0.76%) |
Nov 18, 2014 | 26.28 | 26.30 | 26.11 | 26.19 | 15,776 | +0.14(+0.53%) |
Nov 17, 2014 | 26.64 | 26.64 | 25.71 | 26.05 | 29,431 | -0.99(-3.67%) |
Nov 14, 2014 | 28.13 | 28.13 | 27.04 | 27.04 | 15,540 | -0.87(-3.12%) |
Nov 13, 2014 | 28.65 | 28.81 | 27.89 | 27.91 | 16,644 | -0.76(-2.64%) |
Nov 12, 2014 | 28.56 | 28.75 | 28.35 | 28.67 | 11,759 | -0.05(-0.18%) |
Nov 11, 2014 | 28.83 | 29.02 | 28.56 | 28.72 | 90,555 | -0.28(-0.95%) |
Nov 10, 2014 | 28.97 | 29.24 | 28.65 | 29.00 | 19,001 | +0.32(+1.13%) |
Nov 07, 2014 | 28.63 | 28.86 | 28.42 | 28.67 | 58,861 | -0.00(-0.02%) |
Nov 06, 2014 | 28.81 | 28.85 | 28.21 | 28.68 | 19,010 | -0.35(-1.21%) |
Nov 05, 2014 | 28.48 | 29.03 | 28.37 | 29.03 | 33,817 | +0.68(+2.39%) |
Nov 04, 2014 | 27.83 | 28.57 | 27.77 | 28.35 | 31,668 | +0.43(+1.55%) |