Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 26.67 | 26.96 | 26.29 | 26.35 | 72,046 | -0.66(-2.44%) |
Jan 29, 2015 | 27.11 | 27.31 | 26.78 | 27.01 | 124,439 | -0.12(-0.44%) |
Jan 28, 2015 | 27.54 | 27.55 | 26.64 | 27.13 | 149,924 | -0.42(-1.53%) |
Jan 27, 2015 | 27.15 | 28.03 | 26.96 | 27.55 | 193,272 | +0.14(+0.52%) |
Jan 26, 2015 | 27.97 | 27.99 | 27.36 | 27.41 | 78,328 | -0.44(-1.58%) |
Jan 23, 2015 | 26.85 | 27.86 | 26.68 | 27.85 | 126,765 | +1.50(+5.70%) |
Jan 22, 2015 | 25.96 | 26.47 | 25.80 | 26.34 | 95,914 | +0.68(+2.63%) |
Jan 21, 2015 | 25.33 | 26.02 | 25.33 | 25.67 | 130,890 | +0.42(+1.67%) |
Jan 20, 2015 | 25.87 | 27.01 | 25.10 | 25.25 | 110,454 | -0.56(-2.16%) |
Jan 16, 2015 | 26.23 | 26.65 | 25.71 | 25.80 | 178,416 | -0.53(-2.02%) |
Jan 15, 2015 | 26.73 | 27.21 | 26.19 | 26.34 | 47,708 | -0.51(-1.89%) |
Jan 14, 2015 | 26.97 | 27.26 | 25.92 | 26.84 | 60,856 | -0.62(-2.28%) |
Jan 13, 2015 | 28.37 | 28.46 | 27.06 | 27.47 | 78,746 | -0.63(-2.25%) |
Jan 12, 2015 | 29.76 | 29.76 | 28.09 | 28.10 | 51,090 | -1.65(-5.56%) |
Jan 09, 2015 | 29.72 | 30.06 | 29.65 | 29.76 | 44,065 | +0.03(+0.11%) |
Jan 08, 2015 | 29.81 | 29.84 | 29.56 | 29.72 | 53,647 | +0.02(+0.06%) |
Jan 07, 2015 | 29.60 | 30.02 | 29.35 | 29.71 | 76,323 | +0.15(+0.51%) |
Jan 06, 2015 | 30.29 | 30.29 | 29.15 | 29.55 | 37,446 | -0.88(-2.89%) |
Jan 05, 2015 | 32.17 | 32.17 | 30.37 | 30.43 | 88,985 | -2.06(-6.34%) |
Jan 02, 2015 | 33.31 | 33.31 | 31.72 | 32.49 | 40,377 | -0.49(-1.49%) |
Dec 31, 2014 | 33.29 | 32.98 | 32.98 | 32.98 | 57,794 | -0.30(-0.91%) |
Dec 30, 2014 | 33.23 | 33.35 | 33.00 | 33.29 | 59,022 | +0.08(+0.25%) |
Dec 29, 2014 | 32.83 | 33.43 | 32.77 | 33.20 | 47,815 | +0.41(+1.24%) |
Dec 26, 2014 | 32.93 | 33.48 | 32.63 | 32.80 | 65,386 | -0.19(-0.56%) |
Dec 24, 2014 | 32.93 | 32.98 | 32.98 | 32.98 | 95,099 | +0.17(+0.51%) |
Dec 23, 2014 | 32.51 | 33.00 | 32.47 | 32.81 | 36,362 | +0.30(+0.91%) |
Dec 22, 2014 | 32.85 | 32.85 | 32.20 | 32.52 | 26,451 | -0.19(-0.59%) |
Dec 19, 2014 | 33.28 | 33.28 | 32.58 | 32.71 | 80,954 | -0.66(-1.97%) |
Dec 18, 2014 | 33.62 | 33.78 | 33.11 | 33.37 | 100,687 | +0.41(+1.23%) |
Dec 17, 2014 | 32.47 | 33.20 | 32.30 | 32.96 | 158,884 | +0.28(+0.85%) |
Dec 16, 2014 | 33.49 | 33.92 | 32.57 | 32.69 | 75,501 | -0.97(-2.89%) |
Dec 15, 2014 | 35.08 | 35.24 | 33.55 | 33.66 | 151,694 | -1.36(-3.88%) |
Dec 12, 2014 | 35.73 | 35.89 | 34.78 | 35.02 | 101,663 | -1.04(-2.88%) |
Dec 11, 2014 | 35.73 | 37.07 | 35.57 | 36.05 | 61,469 | -0.03(-0.07%) |
Dec 10, 2014 | 36.60 | 37.11 | 35.79 | 36.08 | 85,509 | -0.79(-2.13%) |
Dec 09, 2014 | 35.46 | 37.32 | 35.17 | 36.87 | 57,045 | +1.16(+3.24%) |
Dec 08, 2014 | 36.72 | 36.88 | 35.56 | 35.71 | 36,300 | -1.22(-3.29%) |
Dec 05, 2014 | 35.62 | 37.27 | 35.62 | 36.92 | 70,974 | +1.38(+3.90%) |
Dec 04, 2014 | 35.69 | 36.24 | 35.46 | 35.54 | 42,771 | -0.40(-1.10%) |
Dec 03, 2014 | 35.26 | 36.45 | 35.08 | 35.94 | 120,841 | +0.48(+1.36%) |
Dec 02, 2014 | 34.97 | 35.57 | 34.63 | 35.46 | 56,441 | +0.83(+2.39%) |
Dec 01, 2014 | 35.93 | 36.31 | 34.62 | 34.63 | 129,172 | -1.60(-4.41%) |
Nov 28, 2014 | 37.74 | 37.74 | 35.63 | 36.22 | 33,392 | -1.28(-3.42%) |
Nov 26, 2014 | 37.49 | 37.51 | 37.51 | 37.51 | 14,803 | +0.22(+0.59%) |
Nov 25, 2014 | 37.32 | 37.99 | 35.55 | 37.29 | 71,215 | +0.14(+0.36%) |
Nov 24, 2014 | 37.09 | 37.40 | 36.67 | 37.15 | 35,442 | +0.19(+0.50%) |
Nov 21, 2014 | 36.81 | 37.52 | 36.57 | 36.97 | 40,814 | +0.55(+1.51%) |
Nov 20, 2014 | 35.78 | 36.65 | 35.77 | 36.42 | 41,117 | +0.09(+0.26%) |
Nov 19, 2014 | 37.92 | 37.92 | 36.12 | 36.33 | 103,273 | -1.60(-4.21%) |
Nov 18, 2014 | 37.36 | 38.00 | 37.36 | 37.92 | 55,453 | +0.56(+1.49%) |
Nov 17, 2014 | 37.23 | 37.97 | 37.08 | 37.36 | 88,353 | -0.03(-0.09%) |
Nov 14, 2014 | 38.00 | 38.00 | 37.26 | 37.40 | 68,410 | -0.60(-1.58%) |
Nov 13, 2014 | 38.00 | 38.13 | 37.84 | 38.00 | 54,997 | -0.14(-0.38%) |
Nov 12, 2014 | 37.41 | 38.33 | 37.17 | 38.14 | 57,606 | +0.61(+1.62%) |
Nov 11, 2014 | 37.57 | 37.63 | 36.68 | 37.53 | 38,831 | +0.05(+0.13%) |
Nov 10, 2014 | 37.08 | 37.59 | 37.08 | 37.48 | 83,319 | +0.42(+1.14%) |
Nov 07, 2014 | 36.69 | 37.51 | 36.38 | 37.06 | 18,600 | +0.24(+0.66%) |
Nov 06, 2014 | 37.27 | 37.31 | 36.40 | 36.82 | 27,579 | -0.58(-1.56%) |
Nov 05, 2014 | 37.57 | 37.90 | 37.10 | 37.40 | 23,238 | +0.26(+0.70%) |
Nov 04, 2014 | 37.44 | 37.68 | 36.71 | 37.14 | 19,340 | -0.30(-0.79%) |