Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 31.29 | 31.29 | 30.74 | 30.86 | 52,412 | -0.75(-2.38%) |
Jan 29, 2015 | 30.69 | 31.67 | 30.47 | 31.61 | 44,631 | +0.90(+2.94%) |
Jan 28, 2015 | 31.61 | 31.61 | 30.59 | 30.71 | 72,967 | -0.63(-2.02%) |
Jan 27, 2015 | 31.17 | 31.78 | 30.98 | 31.34 | 24,065 | -0.09(-0.28%) |
Jan 26, 2015 | 30.90 | 31.65 | 30.53 | 31.43 | 34,849 | +0.65(+2.11%) |
Jan 23, 2015 | 30.67 | 31.44 | 30.26 | 30.78 | 56,994 | +0.12(+0.39%) |
Jan 22, 2015 | 31.03 | 31.40 | 30.02 | 30.66 | 188,517 | -0.29(-0.95%) |
Jan 21, 2015 | 31.48 | 31.51 | 30.54 | 30.95 | 59,428 | -0.77(-2.42%) |
Jan 20, 2015 | 32.68 | 32.68 | 31.59 | 31.72 | 54,144 | -0.31(-0.97%) |
Jan 16, 2015 | 31.56 | 32.10 | 30.54 | 32.03 | 64,896 | +0.32(+1.02%) |
Jan 15, 2015 | 33.35 | 33.38 | 31.43 | 31.70 | 88,799 | -1.51(-4.56%) |
Jan 14, 2015 | 33.43 | 33.73 | 32.70 | 33.22 | 37,425 | -0.76(-2.24%) |
Jan 13, 2015 | 34.26 | 34.73 | 33.33 | 33.98 | 67,118 | -0.05(-0.14%) |
Jan 12, 2015 | 34.90 | 34.90 | 33.10 | 34.03 | 70,248 | -1.01(-2.87%) |
Jan 09, 2015 | 35.85 | 35.85 | 34.99 | 35.03 | 33,796 | -0.94(-2.62%) |
Jan 08, 2015 | 35.86 | 36.06 | 35.36 | 35.98 | 83,011 | +0.06(+0.18%) |
Jan 07, 2015 | 36.34 | 36.34 | 35.37 | 35.91 | 68,736 | -0.13(-0.35%) |
Jan 06, 2015 | 36.70 | 36.94 | 35.36 | 36.04 | 57,038 | -0.42(-1.15%) |
Jan 05, 2015 | 37.78 | 37.92 | 36.33 | 36.46 | 89,297 | -1.46(-3.85%) |
Jan 02, 2015 | 38.59 | 39.54 | 36.55 | 37.92 | 42,338 | -0.52(-1.36%) |
Dec 31, 2014 | 38.20 | 38.44 | 38.44 | 38.44 | 29,774 | +0.18(+0.48%) |
Dec 30, 2014 | 38.06 | 38.47 | 37.85 | 38.26 | 22,534 | +0.54(+1.43%) |
Dec 29, 2014 | 37.47 | 37.90 | 37.22 | 37.72 | 33,051 | +0.16(+0.42%) |
Dec 26, 2014 | 36.86 | 38.01 | 36.73 | 37.56 | 29,044 | +0.63(+1.70%) |
Dec 24, 2014 | 36.98 | 36.94 | 36.94 | 36.94 | 16,653 | -0.14(-0.38%) |
Dec 23, 2014 | 36.58 | 37.44 | 36.31 | 37.08 | 38,033 | +0.62(+1.70%) |
Dec 22, 2014 | 37.13 | 37.13 | 35.83 | 36.46 | 63,280 | -1.02(-2.73%) |
Dec 19, 2014 | 36.29 | 37.49 | 35.77 | 37.48 | 185,468 | +0.96(+2.63%) |
Dec 18, 2014 | 39.06 | 39.06 | 36.28 | 36.52 | 67,992 | -2.13(-5.52%) |
Dec 17, 2014 | 37.33 | 38.88 | 36.52 | 38.66 | 55,836 | +1.32(+3.55%) |
Dec 16, 2014 | 36.90 | 38.32 | 36.56 | 37.33 | 98,044 | +0.59(+1.60%) |
Dec 15, 2014 | 36.97 | 37.36 | 36.53 | 36.75 | 69,867 | +0.07(+0.19%) |
Dec 12, 2014 | 37.22 | 37.51 | 36.46 | 36.67 | 55,961 | -0.96(-2.55%) |
Dec 11, 2014 | 37.51 | 38.20 | 37.02 | 37.63 | 47,170 | +0.44(+1.17%) |
Dec 10, 2014 | 38.58 | 38.58 | 37.00 | 37.20 | 55,854 | -1.72(-4.42%) |
Dec 09, 2014 | 37.40 | 39.23 | 34.93 | 38.92 | 47,768 | +1.24(+3.30%) |
Dec 08, 2014 | 36.87 | 37.98 | 36.87 | 37.67 | 46,818 | -0.21(-0.54%) |
Dec 05, 2014 | 37.51 | 38.24 | 37.00 | 37.88 | 40,728 | +0.27(+0.72%) |
Dec 04, 2014 | 37.17 | 38.13 | 37.05 | 37.61 | 36,625 | +0.26(+0.70%) |
Dec 03, 2014 | 35.87 | 37.67 | 35.87 | 37.35 | 38,403 | +1.90(+5.37%) |
Dec 02, 2014 | 35.23 | 36.46 | 34.74 | 35.45 | 43,787 | +0.43(+1.22%) |
Dec 01, 2014 | 35.81 | 35.81 | 34.72 | 35.02 | 44,263 | -0.56(-1.58%) |
Nov 28, 2014 | 37.63 | 37.91 | 35.48 | 35.58 | 20,857 | -2.30(-6.07%) |
Nov 26, 2014 | 37.73 | 37.88 | 37.88 | 37.88 | 21,952 | -0.08(-0.21%) |
Nov 25, 2014 | 37.69 | 38.24 | 37.36 | 37.96 | 47,397 | +1.10(+2.98%) |
Nov 24, 2014 | 36.90 | 37.07 | 36.46 | 36.86 | 41,423 | +0.06(+0.17%) |
Nov 21, 2014 | 37.36 | 38.73 | 35.69 | 36.80 | 60,129 | +0.54(+1.48%) |
Nov 20, 2014 | 34.72 | 36.36 | 34.65 | 36.26 | 37,138 | +1.34(+3.84%) |
Nov 19, 2014 | 35.03 | 35.88 | 34.72 | 34.92 | 34,310 | -1.03(-2.85%) |
Nov 18, 2014 | 36.10 | 36.30 | 35.41 | 35.95 | 54,383 | +0.05(+0.13%) |
Nov 17, 2014 | 36.31 | 36.56 | 35.87 | 35.90 | 32,280 | -0.82(-2.23%) |
Nov 14, 2014 | 36.21 | 37.24 | 34.91 | 36.72 | 50,327 | +0.47(+1.31%) |
Nov 13, 2014 | 36.75 | 36.77 | 35.90 | 36.25 | 24,550 | -0.70(-1.90%) |
Nov 12, 2014 | 35.99 | 36.96 | 35.87 | 36.95 | 29,437 | +0.57(+1.56%) |
Nov 11, 2014 | 36.31 | 36.58 | 35.95 | 36.38 | 22,352 | -0.13(-0.35%) |
Nov 10, 2014 | 37.22 | 37.84 | 35.88 | 36.51 | 27,684 | -1.05(-2.79%) |
Nov 07, 2014 | 35.99 | 37.77 | 35.96 | 37.56 | 31,677 | +1.26(+3.48%) |
Nov 06, 2014 | 35.70 | 36.34 | 35.37 | 36.29 | 18,396 | +0.47(+1.32%) |
Nov 05, 2014 | 35.84 | 35.94 | 35.09 | 35.82 | 29,329 | +0.40(+1.12%) |
Nov 04, 2014 | 36.27 | 36.27 | 34.99 | 35.42 | 54,752 | -1.02(-2.80%) |