Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 34.60 | 34.96 | 34.15 | 34.19 | 221,606 | -0.65(-1.86%) |
Jan 29, 2015 | 34.45 | 34.98 | 34.19 | 34.83 | 135,248 | +0.45(+1.32%) |
Jan 28, 2015 | 34.82 | 35.10 | 34.20 | 34.38 | 157,496 | -0.34(-0.98%) |
Jan 27, 2015 | 34.80 | 35.26 | 34.61 | 34.72 | 110,840 | -0.24(-0.68%) |
Jan 26, 2015 | 35.06 | 35.06 | 34.44 | 34.96 | 76,948 | -0.04(-0.12%) |
Jan 23, 2015 | 34.95 | 35.13 | 34.85 | 35.01 | 73,844 | +0.09(+0.24%) |
Jan 22, 2015 | 34.82 | 34.94 | 34.41 | 34.92 | 143,930 | +0.32(+0.94%) |
Jan 21, 2015 | 34.19 | 34.60 | 33.97 | 34.60 | 170,156 | +0.22(+0.65%) |
Jan 20, 2015 | 34.48 | 34.52 | 33.96 | 34.37 | 384,900 | +0.02(+0.05%) |
Jan 16, 2015 | 33.92 | 34.54 | 33.85 | 34.36 | 176,228 | +0.27(+0.80%) |
Jan 15, 2015 | 34.25 | 34.42 | 33.74 | 34.08 | 109,856 | -0.08(-0.22%) |
Jan 14, 2015 | 33.69 | 34.23 | 33.69 | 34.16 | 139,990 | +0.24(+0.70%) |
Jan 13, 2015 | 33.67 | 34.45 | 33.53 | 33.92 | 213,139 | +0.43(+1.27%) |
Jan 12, 2015 | 33.62 | 33.67 | 33.02 | 33.49 | 187,709 | -0.03(-0.08%) |
Jan 09, 2015 | 33.73 | 33.78 | 33.29 | 33.52 | 121,740 | -0.30(-0.88%) |
Jan 08, 2015 | 33.55 | 33.92 | 33.55 | 33.82 | 265,382 | -0.09(-0.25%) |
Jan 07, 2015 | 33.50 | 33.91 | 33.38 | 33.90 | 112,289 | +0.48(+1.43%) |
Jan 06, 2015 | 33.70 | 34.13 | 33.40 | 33.43 | 256,156 | -0.14(-0.41%) |
Jan 05, 2015 | 34.12 | 34.31 | 33.43 | 33.56 | 187,347 | -0.68(-1.99%) |
Jan 02, 2015 | 34.31 | 34.40 | 33.66 | 34.25 | 148,724 | +0.06(+0.17%) |
Dec 31, 2014 | 35.06 | 34.19 | 34.19 | 34.19 | 254,168 | -0.69(-1.98%) |
Dec 30, 2014 | 35.81 | 35.81 | 34.83 | 34.88 | 168,146 | -1.08(-2.99%) |
Dec 29, 2014 | 34.90 | 35.99 | 34.89 | 35.95 | 216,314 | +1.09(+3.13%) |
Dec 26, 2014 | 34.51 | 35.06 | 34.51 | 34.86 | 77,120 | +0.48(+1.39%) |
Dec 24, 2014 | 33.88 | 34.38 | 34.38 | 34.38 | 84,957 | +0.49(+1.46%) |
Dec 23, 2014 | 33.69 | 34.01 | 33.47 | 33.89 | 113,346 | +0.32(+0.94%) |
Dec 22, 2014 | 33.14 | 33.63 | 33.04 | 33.57 | 121,418 | +0.40(+1.21%) |
Dec 19, 2014 | 33.22 | 33.39 | 32.90 | 33.17 | 448,538 | -0.05(-0.15%) |
Dec 18, 2014 | 32.79 | 33.25 | 32.64 | 33.22 | 140,764 | +0.51(+1.57%) |
Dec 17, 2014 | 32.11 | 32.80 | 31.98 | 32.71 | 162,636 | +0.68(+2.13%) |
Dec 16, 2014 | 31.66 | 32.40 | 31.48 | 32.03 | 198,541 | +0.31(+0.97%) |
Dec 15, 2014 | 32.03 | 32.13 | 31.38 | 31.72 | 190,082 | -0.27(-0.85%) |
Dec 12, 2014 | 31.91 | 32.41 | 31.85 | 31.99 | 168,533 | -0.21(-0.66%) |
Dec 11, 2014 | 32.24 | 32.66 | 32.21 | 32.21 | 374,787 | +0.09(+0.29%) |
Dec 10, 2014 | 32.26 | 32.71 | 32.07 | 32.11 | 615,034 | -0.18(-0.55%) |
Dec 09, 2014 | 32.00 | 32.34 | 31.87 | 32.29 | 303,709 | +0.12(+0.37%) |
Dec 08, 2014 | 32.14 | 32.45 | 31.82 | 32.17 | 166,611 | +0.06(+0.18%) |
Dec 05, 2014 | 32.06 | 32.19 | 31.97 | 32.11 | 135,487 | -0.12(-0.37%) |
Dec 04, 2014 | 32.36 | 32.44 | 32.00 | 32.23 | 216,522 | -0.05(-0.16%) |
Dec 03, 2014 | 32.31 | 32.50 | 32.08 | 32.28 | 223,957 | +0.04(+0.13%) |
Dec 02, 2014 | 31.83 | 32.38 | 31.76 | 32.24 | 486,726 | +0.39(+1.22%) |
Dec 01, 2014 | 32.05 | 32.25 | 31.77 | 31.85 | 271,518 | -0.19(-0.61%) |
Nov 28, 2014 | 32.12 | 32.63 | 32.04 | 32.05 | 124,638 | -0.13(-0.40%) |
Nov 26, 2014 | 32.11 | 32.17 | 32.17 | 32.17 | 185,691 | +0.15(+0.48%) |
Nov 25, 2014 | 32.05 | 32.15 | 31.86 | 32.02 | 242,066 | -0.08(-0.24%) |
Nov 24, 2014 | 32.27 | 32.27 | 31.99 | 32.10 | 106,488 | -0.18(-0.55%) |
Nov 21, 2014 | 32.38 | 32.38 | 32.09 | 32.27 | 195,002 | +0.21(+0.66%) |
Nov 20, 2014 | 32.27 | 32.45 | 31.96 | 32.06 | 137,793 | -0.25(-0.76%) |
Nov 19, 2014 | 32.45 | 32.46 | 32.14 | 32.31 | 191,452 | -0.24(-0.73%) |
Nov 18, 2014 | 32.37 | 32.77 | 32.33 | 32.55 | 188,551 | +0.22(+0.68%) |
Nov 17, 2014 | 31.72 | 32.38 | 31.66 | 32.33 | 228,668 | +0.52(+1.62%) |
Nov 14, 2014 | 32.02 | 32.16 | 31.80 | 31.81 | 308,069 | -0.15(-0.48%) |
Nov 13, 2014 | 32.49 | 32.82 | 31.92 | 31.96 | 117,521 | -0.57(-1.74%) |
Nov 12, 2014 | 33.00 | 33.00 | 32.34 | 32.53 | 137,109 | -0.54(-1.64%) |
Nov 11, 2014 | 33.47 | 33.57 | 33.01 | 33.07 | 169,163 | -0.37(-1.11%) |
Nov 10, 2014 | 33.12 | 33.54 | 33.02 | 33.44 | 152,196 | +0.24(+0.71%) |
Nov 07, 2014 | 32.85 | 33.23 | 32.60 | 33.21 | 195,924 | +0.42(+1.29%) |
Nov 06, 2014 | 33.51 | 33.51 | 32.77 | 32.78 | 229,883 | -0.56(-1.68%) |
Nov 05, 2014 | 32.65 | 33.44 | 31.88 | 33.34 | 313,520 | +0.35(+1.05%) |
Nov 04, 2014 | 33.05 | 33.36 | 32.75 | 32.99 | 158,632 | +0.00(+0.00%) |