Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 27.28 | 27.28 | 25.50 | 25.65 | 523,698 | -1.64(-6.00%) |
Jan 29, 2015 | 26.89 | 27.70 | 26.70 | 27.28 | 500,037 | +1.25(+4.78%) |
Jan 28, 2015 | 26.23 | 26.53 | 25.97 | 26.04 | 865,162 | -3.42(-11.61%) |
Jan 27, 2015 | 28.80 | 29.56 | 28.60 | 29.46 | 239,127 | -1.32(-4.29%) |
Jan 26, 2015 | 30.36 | 30.80 | 30.04 | 30.78 | 237,853 | -1.12(-3.52%) |
Jan 23, 2015 | 31.85 | 32.54 | 31.09 | 31.90 | 762,486 | +1.54(+5.07%) |
Jan 22, 2015 | 30.07 | 30.53 | 29.95 | 30.36 | 246,441 | -0.42(-1.35%) |
Jan 21, 2015 | 29.82 | 30.83 | 29.82 | 30.78 | 230,511 | +0.68(+2.27%) |
Jan 20, 2015 | 31.27 | 31.27 | 30.07 | 30.09 | 214,032 | -0.98(-3.14%) |
Jan 16, 2015 | 30.29 | 31.29 | 29.87 | 31.07 | 119,708 | -0.20(-0.62%) |
Jan 15, 2015 | 31.63 | 32.00 | 31.02 | 31.27 | 76,819 | -0.49(-1.54%) |
Jan 14, 2015 | 32.07 | 32.49 | 31.44 | 31.75 | 133,269 | -0.59(-1.81%) |
Jan 13, 2015 | 32.80 | 32.83 | 31.66 | 32.34 | 156,994 | +0.68(+2.16%) |
Jan 12, 2015 | 31.73 | 32.12 | 31.41 | 31.66 | 406,926 | +0.90(+2.94%) |
Jan 09, 2015 | 30.63 | 30.90 | 30.07 | 30.75 | 475,116 | +0.59(+1.94%) |
Jan 08, 2015 | 30.12 | 30.24 | 29.43 | 30.17 | 124,494 | -0.46(-1.52%) |
Jan 07, 2015 | 30.90 | 31.22 | 29.89 | 30.63 | 333,119 | +0.51(+1.70%) |
Jan 06, 2015 | 30.75 | 31.00 | 29.80 | 30.12 | 191,627 | -1.07(-3.45%) |
Jan 05, 2015 | 31.70 | 31.75 | 31.19 | 31.19 | 288,565 | -2.37(-7.06%) |
Jan 02, 2015 | 33.51 | 33.56 | 32.85 | 33.56 | 275,073 | +0.83(+2.54%) |
Dec 31, 2014 | 33.10 | 32.73 | 32.73 | 32.73 | 154,139 | -0.07(-0.22%) |
Dec 30, 2014 | 33.56 | 33.56 | 32.73 | 32.80 | 118,978 | -0.88(-2.61%) |
Dec 29, 2014 | 33.85 | 34.07 | 33.19 | 33.68 | 271,129 | -2.10(-5.87%) |
Dec 26, 2014 | 34.69 | 35.86 | 34.65 | 35.78 | 160,353 | +1.07(+3.07%) |
Dec 24, 2014 | 34.04 | 34.72 | 34.72 | 34.72 | 8,384 | +0.36(+1.06%) |
Dec 23, 2014 | 34.40 | 35.06 | 34.36 | 34.36 | 45,819 | -1.04(-2.94%) |
Dec 22, 2014 | 34.69 | 35.52 | 34.69 | 35.40 | 62,338 | +0.10(+0.27%) |
Dec 19, 2014 | 35.49 | 35.71 | 34.89 | 35.30 | 66,997 | -0.39(-1.09%) |
Dec 18, 2014 | 35.28 | 36.05 | 35.23 | 35.69 | 107,899 | -1.77(-4.72%) |
Dec 17, 2014 | 35.42 | 37.45 | 35.40 | 37.45 | 740,978 | +1.67(+4.67%) |
Dec 16, 2014 | 34.67 | 36.34 | 34.50 | 35.78 | 384,855 | +2.32(+6.95%) |
Dec 15, 2014 | 34.48 | 35.57 | 33.44 | 33.46 | 97,138 | +0.10(+0.29%) |
Dec 12, 2014 | 33.92 | 34.48 | 33.07 | 33.36 | 169,975 | +0.46(+1.40%) |
Dec 11, 2014 | 34.52 | 35.03 | 32.83 | 32.90 | 449,254 | -3.32(-9.16%) |
Dec 10, 2014 | 36.97 | 37.31 | 36.20 | 36.22 | 89,806 | -0.82(-2.22%) |
Dec 09, 2014 | 38.25 | 38.45 | 36.99 | 37.04 | 223,298 | -5.01(-11.92%) |
Dec 08, 2014 | 42.18 | 43.07 | 41.76 | 42.05 | 72,902 | -0.22(-0.52%) |
Dec 05, 2014 | 42.30 | 42.37 | 42.05 | 42.27 | 79,139 | +0.90(+2.16%) |
Dec 04, 2014 | 41.38 | 41.52 | 40.94 | 41.38 | 73,969 | +0.07(+0.18%) |
Dec 03, 2014 | 40.99 | 41.52 | 40.87 | 41.30 | 33,459 | +0.39(+0.95%) |
Dec 02, 2014 | 40.99 | 41.06 | 40.62 | 40.92 | 49,732 | +1.13(+2.83%) |
Dec 01, 2014 | 39.88 | 41.06 | 39.78 | 39.79 | 48,404 | +0.04(+0.09%) |
Nov 28, 2014 | 40.58 | 41.01 | 39.73 | 39.75 | 66,134 | -1.26(-3.07%) |
Nov 26, 2014 | 40.53 | 41.01 | 41.01 | 41.01 | 45,433 | +1.21(+3.04%) |
Nov 25, 2014 | 40.80 | 40.80 | 39.51 | 39.80 | 257,071 | -1.14(-2.78%) |
Nov 24, 2014 | 41.35 | 41.46 | 40.75 | 40.94 | 148,500 | -0.31(-0.76%) |
Nov 21, 2014 | 41.33 | 41.62 | 40.99 | 41.26 | 183,677 | +0.56(+1.37%) |
Nov 20, 2014 | 39.97 | 40.75 | 39.90 | 40.70 | 137,484 | +0.65(+1.63%) |
Nov 19, 2014 | 40.12 | 40.36 | 39.63 | 40.04 | 144,432 | +1.09(+2.80%) |
Nov 18, 2014 | 37.65 | 39.00 | 37.65 | 38.96 | 212,333 | +2.18(+5.92%) |
Nov 17, 2014 | 37.07 | 37.38 | 36.68 | 36.78 | 100,233 | -0.61(-1.62%) |
Nov 14, 2014 | 36.82 | 37.50 | 36.82 | 37.38 | 48,285 | +0.81(+2.22%) |
Nov 13, 2014 | 36.34 | 37.04 | 36.34 | 36.57 | 34,963 | +0.28(+0.77%) |
Nov 12, 2014 | 36.51 | 36.51 | 35.83 | 36.29 | 155,206 | -0.70(-1.90%) |
Nov 11, 2014 | 37.12 | 37.31 | 36.80 | 36.99 | 77,976 | -0.31(-0.84%) |
Nov 10, 2014 | 37.31 | 37.55 | 37.16 | 37.31 | 546,226 | -0.63(-1.66%) |
Nov 07, 2014 | 37.77 | 38.13 | 37.45 | 37.94 | 163,295 | -1.43(-3.63%) |
Nov 06, 2014 | 39.80 | 40.31 | 39.32 | 39.37 | 57,401 | -0.39(-0.97%) |
Nov 05, 2014 | 39.66 | 39.90 | 39.51 | 39.75 | 213,680 | +0.61(+1.55%) |
Nov 04, 2014 | 40.14 | 40.14 | 38.91 | 39.15 | 94,856 | +0.10(+0.25%) |