Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 32.84 | 33.00 | 31.42 | 31.55 | 581,071 | -1.45(-4.39%) |
Jan 29, 2015 | 33.01 | 33.21 | 32.45 | 33.00 | 1,166,360 | +0.09(+0.27%) |
Jan 28, 2015 | 33.98 | 33.99 | 32.89 | 32.91 | 335,808 | -0.90(-2.66%) |
Jan 27, 2015 | 33.00 | 33.83 | 32.76 | 33.81 | 314,058 | +0.31(+0.93%) |
Jan 26, 2015 | 33.20 | 33.88 | 32.80 | 33.50 | 295,924 | +0.22(+0.66%) |
Jan 23, 2015 | 33.21 | 33.51 | 33.09 | 33.28 | 275,226 | -0.01(-0.03%) |
Jan 22, 2015 | 32.06 | 33.57 | 32.03 | 33.29 | 565,945 | +1.28(+4.00%) |
Jan 21, 2015 | 32.08 | 32.27 | 31.43 | 32.01 | 351,849 | +0.02(+0.06%) |
Jan 20, 2015 | 31.84 | 32.28 | 31.50 | 31.99 | 377,552 | -0.01(-0.03%) |
Jan 16, 2015 | 30.93 | 32.10 | 30.58 | 32.00 | 406,813 | +0.90(+2.89%) |
Jan 15, 2015 | 31.38 | 31.65 | 30.88 | 31.10 | 460,940 | -0.12(-0.38%) |
Jan 14, 2015 | 31.07 | 31.28 | 30.26 | 31.22 | 1,044,145 | -0.99(-3.07%) |
Jan 13, 2015 | 32.61 | 33.18 | 32.02 | 32.21 | 384,988 | -0.15(-0.46%) |
Jan 12, 2015 | 32.78 | 32.89 | 32.20 | 32.36 | 266,632 | -0.44(-1.34%) |
Jan 09, 2015 | 33.28 | 33.52 | 32.57 | 32.80 | 477,647 | -0.44(-1.32%) |
Jan 08, 2015 | 33.31 | 34.24 | 33.08 | 33.24 | 533,535 | +0.21(+0.64%) |
Jan 07, 2015 | 33.24 | 34.00 | 32.94 | 33.03 | 469,933 | +0.09(+0.27%) |
Jan 06, 2015 | 33.92 | 34.16 | 32.29 | 32.94 | 437,369 | -0.85(-2.52%) |
Jan 05, 2015 | 34.65 | 35.00 | 33.56 | 33.79 | 346,741 | -1.05(-3.01%) |
Jan 02, 2015 | 34.84 | 35.27 | 34.40 | 34.84 | 325,939 | +0.12(+0.35%) |
Dec 31, 2014 | 34.64 | 34.72 | 34.72 | 34.72 | 287,400 | +0.22(+0.64%) |
Dec 30, 2014 | 34.63 | 34.95 | 34.30 | 34.50 | 193,266 | -0.10(-0.29%) |
Dec 29, 2014 | 34.73 | 34.86 | 34.17 | 34.60 | 276,468 | -0.21(-0.60%) |
Dec 26, 2014 | 35.00 | 35.05 | 34.52 | 34.81 | 177,387 | -0.13(-0.37%) |
Dec 24, 2014 | 35.00 | 34.94 | 34.94 | 34.94 | 157,300 | -0.11(-0.31%) |
Dec 23, 2014 | 34.58 | 35.19 | 34.35 | 35.05 | 270,476 | +0.49(+1.42%) |
Dec 22, 2014 | 36.00 | 36.10 | 34.20 | 34.56 | 571,707 | -1.36(-3.79%) |
Dec 19, 2014 | 36.00 | 36.38 | 35.65 | 35.92 | 723,073 | +0.22(+0.60%) |
Dec 18, 2014 | 35.56 | 35.84 | 35.02 | 35.70 | 366,637 | +0.59(+1.69%) |
Dec 17, 2014 | 34.12 | 35.29 | 33.91 | 35.11 | 357,138 | +1.16(+3.42%) |
Dec 16, 2014 | 33.24 | 34.39 | 33.10 | 33.95 | 665,530 | +0.68(+2.04%) |
Dec 15, 2014 | 34.31 | 34.79 | 33.22 | 33.27 | 557,498 | -0.76(-2.23%) |
Dec 12, 2014 | 34.42 | 34.82 | 34.02 | 34.03 | 276,636 | -0.80(-2.30%) |
Dec 11, 2014 | 34.48 | 35.32 | 34.32 | 34.83 | 231,280 | +0.52(+1.52%) |
Dec 10, 2014 | 35.47 | 35.89 | 34.26 | 34.31 | 285,816 | -1.41(-3.95%) |
Dec 09, 2014 | 34.41 | 35.77 | 34.01 | 35.72 | 391,555 | +0.51(+1.45%) |
Dec 08, 2014 | 37.00 | 37.00 | 35.18 | 35.21 | 480,367 | -1.87(-5.04%) |
Dec 05, 2014 | 36.93 | 37.45 | 36.62 | 37.08 | 415,520 | +0.16(+0.43%) |
Dec 04, 2014 | 37.50 | 37.50 | 36.35 | 36.92 | 512,975 | -0.65(-1.73%) |
Dec 03, 2014 | 36.79 | 38.10 | 36.38 | 37.57 | 957,596 | +1.09(+2.99%) |
Dec 02, 2014 | 35.61 | 36.62 | 35.20 | 36.48 | 507,344 | +1.10(+3.11%) |
Dec 01, 2014 | 36.14 | 36.42 | 35.33 | 35.38 | 598,342 | -1.04(-2.86%) |
Nov 28, 2014 | 36.26 | 36.64 | 35.76 | 36.42 | 294,960 | +0.20(+0.55%) |
Nov 26, 2014 | 36.35 | 36.22 | 36.22 | 36.22 | 340,600 | -0.31(-0.85%) |
Nov 25, 2014 | 35.15 | 36.80 | 35.00 | 36.53 | 739,809 | +0.96(+2.70%) |
Nov 24, 2014 | 34.80 | 35.69 | 34.60 | 35.57 | 474,854 | +0.79(+2.27%) |
Nov 21, 2014 | 35.31 | 35.70 | 34.56 | 34.78 | 404,500 | -0.01(-0.03%) |
Nov 20, 2014 | 34.59 | 34.95 | 34.25 | 34.79 | 643,700 | +0.61(+1.78%) |
Nov 19, 2014 | 35.40 | 35.50 | 34.06 | 34.18 | 464,445 | -1.18(-3.34%) |
Nov 18, 2014 | 35.24 | 35.84 | 35.10 | 35.36 | 475,743 | +0.31(+0.88%) |
Nov 17, 2014 | 34.96 | 35.58 | 34.75 | 35.05 | 736,119 | -0.03(-0.09%) |
Nov 14, 2014 | 34.20 | 35.26 | 34.01 | 35.08 | 450,765 | +0.81(+2.36%) |
Nov 13, 2014 | 34.46 | 35.00 | 34.20 | 34.27 | 328,429 | -0.38(-1.10%) |
Nov 12, 2014 | 34.25 | 34.84 | 34.15 | 34.65 | 263,430 | +0.17(+0.49%) |
Nov 11, 2014 | 34.32 | 34.73 | 34.04 | 34.48 | 226,334 | +0.05(+0.15%) |
Nov 10, 2014 | 35.00 | 35.10 | 34.12 | 34.43 | 336,547 | -0.71(-2.02%) |
Nov 07, 2014 | 34.70 | 35.44 | 34.51 | 35.14 | 355,429 | +0.33(+0.95%) |
Nov 06, 2014 | 34.49 | 34.83 | 33.83 | 34.81 | 362,282 | +0.23(+0.67%) |
Nov 05, 2014 | 35.30 | 35.60 | 34.48 | 34.58 | 399,348 | -0.71(-2.01%) |
Nov 04, 2014 | 36.28 | 36.65 | 35.12 | 35.29 | 700,537 | -1.07(-2.94%) |