Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 37.72 | 38.04 | 37.65 | 37.78 | 204,981 | +0.08(+0.20%) |
Jan 29, 2015 | 36.93 | 37.75 | 36.63 | 37.70 | 161,626 | +0.81(+2.21%) |
Jan 28, 2015 | 37.25 | 37.43 | 36.89 | 36.89 | 81,143 | -0.25(-0.67%) |
Jan 27, 2015 | 37.11 | 37.28 | 36.75 | 37.14 | 233,163 | -0.07(-0.19%) |
Jan 26, 2015 | 37.13 | 37.49 | 37.00 | 37.21 | 166,676 | +0.07(+0.19%) |
Jan 23, 2015 | 36.65 | 37.21 | 36.38 | 37.14 | 204,032 | +0.63(+1.71%) |
Jan 22, 2015 | 36.05 | 36.51 | 36.04 | 36.51 | 219,724 | +0.49(+1.37%) |
Jan 21, 2015 | 35.52 | 36.19 | 35.52 | 36.02 | 182,363 | +0.48(+1.35%) |
Jan 20, 2015 | 35.34 | 35.54 | 35.20 | 35.54 | 225,325 | +0.37(+1.05%) |
Jan 16, 2015 | 35.20 | 35.42 | 34.90 | 35.17 | 1,637,130 | +0.05(+0.14%) |
Jan 15, 2015 | 35.39 | 35.62 | 34.86 | 35.12 | 320,384 | -0.29(-0.82%) |
Jan 14, 2015 | 35.83 | 35.84 | 34.80 | 35.42 | 274,847 | -0.47(-1.30%) |
Jan 13, 2015 | 36.11 | 36.51 | 35.33 | 35.88 | 235,466 | -0.22(-0.62%) |
Jan 12, 2015 | 35.55 | 36.17 | 35.27 | 36.10 | 416,232 | +0.63(+1.78%) |
Jan 09, 2015 | 35.23 | 35.63 | 35.04 | 35.47 | 483,124 | +0.31(+0.89%) |
Jan 08, 2015 | 34.53 | 35.19 | 34.53 | 35.16 | 557,967 | +0.76(+2.20%) |
Jan 07, 2015 | 34.53 | 34.71 | 34.33 | 34.40 | 228,704 | -0.15(-0.42%) |
Jan 06, 2015 | 33.56 | 35.23 | 33.51 | 34.55 | 585,912 | +1.02(+3.05%) |
Jan 05, 2015 | 32.91 | 33.56 | 32.83 | 33.52 | 991,481 | +0.63(+1.90%) |
Jan 02, 2015 | 33.21 | 33.56 | 32.69 | 32.90 | 169,778 | -0.37(-1.11%) |
Dec 31, 2014 | 33.00 | 33.27 | 33.27 | 33.27 | 211,784 | +0.24(+0.72%) |
Dec 30, 2014 | 32.94 | 33.17 | 32.84 | 33.03 | 252,495 | +0.00(+0.00%) |
Dec 29, 2014 | 33.21 | 33.21 | 32.93 | 33.03 | 188,567 | -0.04(-0.13%) |
Dec 26, 2014 | 33.28 | 33.51 | 32.95 | 33.07 | 150,825 | -0.21(-0.63%) |
Dec 24, 2014 | 33.12 | 33.28 | 33.28 | 33.28 | 203,877 | +0.31(+0.93%) |
Dec 23, 2014 | 32.86 | 33.27 | 32.66 | 32.97 | 551,007 | +0.42(+1.30%) |
Dec 22, 2014 | 32.24 | 32.65 | 32.17 | 32.55 | 132,369 | +0.33(+1.04%) |
Dec 19, 2014 | 32.29 | 32.46 | 32.11 | 32.22 | 147,683 | -0.05(-0.15%) |
Dec 18, 2014 | 32.85 | 32.86 | 32.27 | 32.27 | 475,452 | -0.42(-1.28%) |
Dec 17, 2014 | 32.64 | 32.77 | 32.51 | 32.68 | 648,785 | +0.18(+0.56%) |
Dec 16, 2014 | 32.18 | 32.84 | 32.03 | 32.50 | 838,342 | +0.30(+0.93%) |
Dec 15, 2014 | 31.74 | 32.52 | 31.64 | 32.20 | 628,639 | +0.64(+2.03%) |
Dec 12, 2014 | 31.30 | 31.86 | 31.24 | 31.56 | 320,578 | +0.16(+0.51%) |
Dec 11, 2014 | 31.31 | 31.99 | 31.30 | 31.40 | 180,534 | +0.10(+0.31%) |
Dec 10, 2014 | 31.90 | 31.94 | 31.24 | 31.31 | 241,765 | -0.50(-1.57%) |
Dec 09, 2014 | 31.60 | 31.93 | 31.58 | 31.81 | 200,203 | +0.00(+0.00%) |
Dec 08, 2014 | 31.88 | 32.01 | 31.69 | 31.81 | 150,607 | -0.16(-0.50%) |
Dec 05, 2014 | 31.99 | 32.27 | 31.90 | 31.97 | 916,709 | -0.04(-0.13%) |
Dec 04, 2014 | 32.15 | 32.42 | 31.90 | 32.01 | 989,744 | -0.08(-0.26%) |
Dec 03, 2014 | 32.26 | 32.66 | 31.99 | 32.09 | 171,827 | -0.25(-0.77%) |
Dec 02, 2014 | 32.54 | 32.80 | 32.33 | 32.34 | 270,450 | -0.31(-0.94%) |
Dec 01, 2014 | 32.67 | 32.92 | 32.47 | 32.65 | 280,562 | -0.03(-0.09%) |
Nov 28, 2014 | 32.82 | 32.94 | 32.63 | 32.68 | 164,621 | +0.00(+0.00%) |
Nov 26, 2014 | 32.69 | 32.68 | 32.68 | 32.68 | 307,776 | +0.01(+0.02%) |
Nov 25, 2014 | 32.44 | 32.99 | 32.37 | 32.67 | 342,663 | +0.36(+1.12%) |
Nov 24, 2014 | 32.26 | 32.44 | 32.14 | 32.31 | 201,879 | +0.18(+0.55%) |
Nov 21, 2014 | 32.35 | 32.35 | 31.96 | 32.13 | 225,155 | +0.10(+0.30%) |
Nov 20, 2014 | 32.11 | 32.34 | 31.92 | 32.03 | 255,511 | -0.15(-0.47%) |
Nov 19, 2014 | 32.10 | 32.25 | 32.04 | 32.18 | 130,926 | +0.13(+0.41%) |
Nov 18, 2014 | 31.89 | 32.18 | 31.88 | 32.05 | 112,856 | +0.13(+0.41%) |
Nov 17, 2014 | 32.18 | 32.18 | 31.85 | 31.92 | 133,598 | -0.16(-0.49%) |
Nov 14, 2014 | 32.31 | 32.45 | 32.04 | 32.08 | 110,580 | -0.23(-0.70%) |
Nov 13, 2014 | 32.60 | 32.74 | 32.27 | 32.31 | 193,937 | -0.21(-0.65%) |
Nov 12, 2014 | 32.05 | 32.69 | 31.88 | 32.52 | 659,193 | +0.26(+0.81%) |
Nov 11, 2014 | 31.89 | 32.39 | 31.83 | 32.26 | 228,842 | +0.28(+0.88%) |
Nov 10, 2014 | 32.66 | 32.69 | 31.94 | 31.98 | 346,648 | -0.68(-2.08%) |
Nov 07, 2014 | 32.60 | 32.76 | 32.34 | 32.65 | 492,439 | +0.05(+0.17%) |
Nov 06, 2014 | 31.97 | 32.80 | 31.66 | 32.60 | 383,895 | -0.14(-0.44%) |
Nov 05, 2014 | 32.89 | 32.89 | 32.57 | 32.74 | 260,964 | +0.06(+0.19%) |
Nov 04, 2014 | 32.71 | 32.87 | 32.52 | 32.68 | 214,510 | -0.11(-0.33%) |