Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 39.35 | 39.57 | 37.93 | 38.01 | 89,248 | -1.21(-3.09%) |
Jan 29, 2015 | 38.23 | 39.25 | 38.06 | 39.22 | 53,125 | +1.00(+2.62%) |
Jan 28, 2015 | 39.06 | 39.06 | 38.00 | 38.22 | 132,701 | -0.82(-2.10%) |
Jan 27, 2015 | 38.89 | 40.53 | 38.56 | 39.04 | 158,364 | -0.05(-0.13%) |
Jan 26, 2015 | 38.87 | 39.41 | 38.04 | 39.09 | 72,001 | +0.43(+1.11%) |
Jan 23, 2015 | 38.02 | 39.39 | 37.97 | 38.66 | 87,310 | +0.77(+2.03%) |
Jan 22, 2015 | 37.04 | 38.13 | 36.89 | 37.89 | 80,709 | +0.96(+2.60%) |
Jan 21, 2015 | 37.06 | 37.55 | 36.90 | 36.93 | 52,338 | -0.14(-0.38%) |
Jan 20, 2015 | 37.40 | 37.59 | 36.94 | 37.07 | 83,937 | -0.44(-1.17%) |
Jan 16, 2015 | 37.36 | 38.14 | 36.97 | 37.51 | 73,431 | -0.04(-0.11%) |
Jan 15, 2015 | 38.00 | 38.28 | 36.90 | 37.55 | 99,439 | -0.11(-0.29%) |
Jan 14, 2015 | 37.05 | 38.04 | 36.70 | 37.66 | 101,092 | +0.30(+0.80%) |
Jan 13, 2015 | 37.48 | 38.53 | 36.80 | 37.36 | 93,954 | +0.33(+0.89%) |
Jan 12, 2015 | 36.64 | 37.55 | 36.40 | 37.03 | 155,981 | +0.61(+1.67%) |
Jan 09, 2015 | 36.08 | 36.89 | 35.80 | 36.42 | 122,932 | +0.48(+1.34%) |
Jan 08, 2015 | 35.84 | 36.10 | 34.76 | 35.94 | 69,704 | +0.40(+1.13%) |
Jan 07, 2015 | 35.97 | 35.97 | 35.22 | 35.54 | 104,450 | -0.10(-0.28%) |
Jan 06, 2015 | 35.64 | 35.98 | 35.02 | 35.64 | 122,656 | +0.47(+1.34%) |
Jan 05, 2015 | 34.01 | 35.85 | 34.01 | 35.17 | 96,489 | +0.90(+2.63%) |
Jan 02, 2015 | 34.06 | 34.35 | 33.65 | 34.27 | 50,034 | +0.43(+1.27%) |
Dec 31, 2014 | 34.10 | 33.84 | 33.84 | 33.84 | 55,300 | -0.41(-1.20%) |
Dec 30, 2014 | 35.00 | 35.44 | 34.01 | 34.25 | 31,403 | -0.70(-2.00%) |
Dec 29, 2014 | 33.92 | 35.25 | 33.92 | 34.95 | 87,284 | +1.14(+3.37%) |
Dec 26, 2014 | 33.18 | 33.88 | 33.11 | 33.81 | 26,265 | +0.77(+2.33%) |
Dec 24, 2014 | 34.07 | 33.04 | 33.04 | 33.04 | 25,300 | -1.06(-3.11%) |
Dec 23, 2014 | 33.88 | 34.34 | 33.75 | 34.10 | 44,755 | +0.48(+1.43%) |
Dec 22, 2014 | 32.80 | 33.73 | 31.84 | 33.62 | 45,722 | +0.80(+2.44%) |
Dec 19, 2014 | 32.50 | 33.03 | 32.32 | 32.82 | 208,710 | +0.50(+1.55%) |
Dec 18, 2014 | 33.22 | 33.61 | 32.10 | 32.32 | 152,988 | -0.51(-1.55%) |
Dec 17, 2014 | 31.40 | 32.88 | 31.37 | 32.83 | 62,411 | +1.37(+4.35%) |
Dec 16, 2014 | 30.95 | 31.89 | 30.95 | 31.46 | 82,177 | +0.26(+0.83%) |
Dec 15, 2014 | 32.14 | 32.77 | 30.94 | 31.20 | 162,914 | -0.93(-2.89%) |
Dec 12, 2014 | 32.11 | 32.52 | 31.94 | 32.13 | 79,699 | -0.08(-0.25%) |
Dec 11, 2014 | 32.47 | 33.05 | 32.12 | 32.21 | 109,102 | -0.13(-0.40%) |
Dec 10, 2014 | 32.50 | 33.12 | 32.26 | 32.34 | 53,601 | -0.29(-0.89%) |
Dec 09, 2014 | 31.95 | 32.82 | 31.91 | 32.63 | 89,214 | +0.18(+0.55%) |
Dec 08, 2014 | 32.95 | 33.00 | 32.31 | 32.45 | 81,584 | -0.45(-1.37%) |
Dec 05, 2014 | 33.14 | 33.61 | 32.66 | 32.90 | 102,805 | -0.16(-0.48%) |
Dec 04, 2014 | 33.05 | 33.12 | 32.67 | 33.06 | 82,322 | +0.08(+0.24%) |
Dec 03, 2014 | 32.66 | 33.12 | 32.60 | 32.98 | 66,871 | +0.48(+1.48%) |
Dec 02, 2014 | 32.16 | 33.06 | 32.16 | 32.50 | 48,303 | +0.12(+0.37%) |
Dec 01, 2014 | 32.57 | 32.83 | 32.30 | 32.38 | 52,658 | -0.14(-0.43%) |
Nov 28, 2014 | 32.22 | 32.97 | 31.82 | 32.52 | 35,404 | -0.17(-0.52%) |
Nov 26, 2014 | 32.89 | 32.69 | 32.69 | 32.69 | 56,000 | +0.03(+0.09%) |
Nov 25, 2014 | 32.43 | 32.90 | 32.34 | 32.66 | 71,521 | +0.32(+0.99%) |
Nov 24, 2014 | 31.99 | 32.35 | 31.75 | 32.34 | 53,253 | +0.17(+0.53%) |
Nov 21, 2014 | 32.62 | 32.62 | 31.98 | 32.17 | 37,986 | -0.07(-0.22%) |
Nov 20, 2014 | 32.36 | 32.45 | 31.82 | 32.24 | 36,361 | -0.23(-0.71%) |
Nov 19, 2014 | 32.80 | 33.14 | 32.35 | 32.47 | 58,617 | -0.34(-1.04%) |
Nov 18, 2014 | 33.02 | 33.13 | 32.80 | 32.81 | 78,834 | -0.13(-0.39%) |
Nov 17, 2014 | 32.82 | 33.27 | 32.76 | 32.94 | 75,339 | -0.03(-0.09%) |
Nov 14, 2014 | 33.17 | 33.36 | 31.99 | 32.97 | 48,746 | -0.20(-0.60%) |
Nov 13, 2014 | 33.03 | 34.47 | 32.75 | 33.17 | 106,238 | +0.25(+0.76%) |
Nov 12, 2014 | 33.16 | 33.44 | 32.79 | 32.92 | 115,057 | -0.10(-0.30%) |
Nov 11, 2014 | 32.55 | 33.66 | 32.55 | 33.02 | 64,814 | +0.27(+0.82%) |
Nov 10, 2014 | 32.78 | 33.19 | 32.09 | 32.75 | 51,310 | -0.11(-0.33%) |
Nov 07, 2014 | 32.84 | 33.12 | 32.24 | 32.86 | 72,086 | +0.09(+0.27%) |
Nov 06, 2014 | 32.96 | 33.58 | 32.32 | 32.77 | 108,286 | -0.05(-0.15%) |
Nov 05, 2014 | 33.27 | 33.27 | 32.22 | 32.82 | 70,965 | -0.47(-1.41%) |
Nov 04, 2014 | 34.77 | 34.78 | 33.19 | 33.29 | 120,193 | -2.22(-6.25%) |