Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 33.80 | 34.85 | 33.65 | 34.45 | 623,248 | +0.41(+1.21%) |
Jan 29, 2015 | 34.19 | 34.23 | 33.34 | 34.04 | 496,161 | +0.02(+0.05%) |
Jan 28, 2015 | 35.27 | 35.27 | 33.96 | 34.02 | 728,657 | -1.36(-3.83%) |
Jan 27, 2015 | 35.02 | 35.46 | 34.93 | 35.37 | 366,616 | +0.10(+0.29%) |
Jan 26, 2015 | 34.91 | 35.31 | 34.65 | 35.27 | 659,050 | +0.49(+1.40%) |
Jan 23, 2015 | 34.98 | 35.24 | 34.78 | 34.78 | 1,377,418 | -0.27(-0.77%) |
Jan 22, 2015 | 35.09 | 35.16 | 34.59 | 35.05 | 563,899 | +0.17(+0.48%) |
Jan 21, 2015 | 34.46 | 34.95 | 34.37 | 34.89 | 1,162,950 | +0.63(+1.83%) |
Jan 20, 2015 | 34.13 | 34.29 | 33.75 | 34.26 | 1,540,942 | -0.06(-0.16%) |
Jan 16, 2015 | 33.33 | 34.34 | 33.33 | 34.32 | 765,729 | +1.14(+3.44%) |
Jan 15, 2015 | 33.92 | 34.02 | 33.16 | 33.18 | 633,405 | -0.34(-1.00%) |
Jan 14, 2015 | 33.14 | 33.51 | 32.58 | 33.51 | 521,144 | +0.05(+0.14%) |
Jan 13, 2015 | 33.93 | 34.11 | 33.15 | 33.47 | 1,094,809 | -0.33(-0.97%) |
Jan 12, 2015 | 34.24 | 34.24 | 33.60 | 33.79 | 469,582 | -0.88(-2.53%) |
Jan 09, 2015 | 34.87 | 34.97 | 34.37 | 34.67 | 453,421 | -0.20(-0.56%) |
Jan 08, 2015 | 34.35 | 34.96 | 34.33 | 34.87 | 465,609 | +0.75(+2.19%) |
Jan 07, 2015 | 34.48 | 34.58 | 33.93 | 34.12 | 1,223,792 | -0.01(-0.03%) |
Jan 06, 2015 | 34.44 | 34.79 | 33.91 | 34.13 | 874,485 | -0.43(-1.24%) |
Jan 05, 2015 | 35.47 | 35.51 | 34.35 | 34.56 | 1,078,830 | -1.42(-3.95%) |
Jan 02, 2015 | 35.69 | 36.09 | 35.50 | 35.98 | 639,114 | +0.16(+0.44%) |
Dec 31, 2014 | 35.89 | 35.82 | 35.82 | 35.82 | 978,288 | -0.26(-0.73%) |
Dec 30, 2014 | 36.14 | 36.36 | 35.95 | 36.08 | 1,461,946 | -0.20(-0.54%) |
Dec 29, 2014 | 36.25 | 36.55 | 36.11 | 36.28 | 772,376 | +0.07(+0.21%) |
Dec 26, 2014 | 36.33 | 36.48 | 36.04 | 36.20 | 704,619 | +0.08(+0.23%) |
Dec 24, 2014 | 36.20 | 36.12 | 36.12 | 36.12 | 771,932 | -0.19(-0.52%) |
Dec 23, 2014 | 36.12 | 36.42 | 35.94 | 36.31 | 1,133,090 | +0.40(+1.11%) |
Dec 22, 2014 | 36.13 | 36.13 | 35.61 | 35.91 | 1,385,503 | -0.52(-1.43%) |
Dec 19, 2014 | 35.76 | 36.64 | 35.41 | 36.43 | 1,748,447 | +1.02(+2.89%) |
Dec 18, 2014 | 35.41 | 35.66 | 34.53 | 35.41 | 1,388,556 | +0.75(+2.17%) |
Dec 17, 2014 | 33.23 | 34.87 | 33.23 | 34.66 | 1,500,757 | +1.53(+4.63%) |
Dec 16, 2014 | 32.45 | 34.07 | 32.37 | 33.12 | 1,702,319 | +0.39(+1.19%) |
Dec 15, 2014 | 33.50 | 33.75 | 32.67 | 32.73 | 1,618,644 | -0.53(-1.59%) |
Dec 12, 2014 | 33.53 | 33.86 | 33.24 | 33.26 | 1,752,912 | -0.60(-1.78%) |
Dec 11, 2014 | 33.89 | 34.70 | 33.84 | 33.87 | 1,191,280 | -0.15(-0.44%) |
Dec 10, 2014 | 34.64 | 34.64 | 33.83 | 34.02 | 889,010 | -1.15(-3.28%) |
Dec 09, 2014 | 34.56 | 35.32 | 34.41 | 35.17 | 3,527,791 | +0.47(+1.37%) |
Dec 08, 2014 | 35.71 | 35.71 | 34.59 | 34.69 | 509,395 | -1.46(-4.04%) |
Dec 05, 2014 | 36.51 | 36.56 | 36.34 | 36.15 | 602,438 | -0.46(-1.24%) |
Dec 04, 2014 | 36.74 | 36.87 | 36.41 | 36.61 | 599,345 | -0.45(-1.20%) |
Dec 03, 2014 | 36.73 | 37.37 | 36.63 | 37.05 | 957,166 | +0.52(+1.42%) |
Dec 02, 2014 | 36.03 | 36.95 | 35.92 | 36.53 | 1,144,243 | +0.33(+0.92%) |
Dec 01, 2014 | 35.90 | 36.34 | 35.52 | 36.20 | 2,014,424 | +0.04(+0.10%) |
Nov 28, 2014 | 37.27 | 37.27 | 36.07 | 36.16 | 693,053 | -2.68(-6.89%) |
Nov 26, 2014 | 39.22 | 38.84 | 38.84 | 38.84 | 509,045 | -0.48(-1.23%) |
Nov 25, 2014 | 40.04 | 40.04 | 39.22 | 39.32 | 440,495 | -0.50(-1.26%) |
Nov 24, 2014 | 40.05 | 40.21 | 39.65 | 39.82 | 1,735,238 | -0.30(-0.74%) |
Nov 21, 2014 | 40.26 | 40.50 | 39.89 | 40.12 | 618,776 | +0.52(+1.31%) |
Nov 20, 2014 | 38.96 | 39.63 | 38.96 | 39.60 | 162,511 | +0.62(+1.60%) |
Nov 19, 2014 | 39.04 | 39.17 | 38.63 | 38.98 | 210,771 | +0.00(+0.00%) |
Nov 18, 2014 | 38.86 | 39.17 | 38.73 | 38.98 | 705,171 | +0.10(+0.26%) |
Nov 17, 2014 | 38.85 | 39.09 | 38.66 | 38.88 | 451,549 | -0.16(-0.40%) |
Nov 14, 2014 | 38.76 | 39.08 | 38.50 | 39.03 | 227,017 | +0.50(+1.30%) |
Nov 13, 2014 | 38.98 | 39.00 | 38.02 | 38.53 | 316,002 | -0.61(-1.57%) |
Nov 12, 2014 | 39.13 | 39.58 | 39.04 | 39.15 | 361,296 | -0.20(-0.50%) |
Nov 11, 2014 | 39.20 | 39.45 | 38.89 | 39.34 | 672,791 | +0.20(+0.52%) |
Nov 10, 2014 | 39.83 | 40.05 | 39.05 | 39.14 | 265,427 | -0.46(-1.15%) |
Nov 07, 2014 | 38.95 | 39.76 | 38.95 | 39.59 | 381,680 | +0.72(+1.84%) |
Nov 06, 2014 | 38.24 | 38.88 | 38.07 | 38.88 | 462,831 | +0.47(+1.22%) |
Nov 05, 2014 | 38.15 | 38.63 | 37.87 | 38.41 | 503,856 | +0.63(+1.66%) |
Nov 04, 2014 | 38.29 | 38.29 | 37.53 | 37.78 | 277,075 | -0.91(-2.35%) |