Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 33.02 | 33.30 | 32.42 | 32.43 | 921,827 | -0.93(-2.79%) |
Jan 29, 2015 | 33.39 | 33.96 | 33.19 | 33.36 | 677,474 | +0.13(+0.39%) |
Jan 28, 2015 | 34.16 | 34.62 | 33.19 | 33.23 | 841,156 | -0.86(-2.52%) |
Jan 27, 2015 | 34.31 | 34.69 | 34.01 | 34.09 | 593,891 | -0.74(-2.12%) |
Jan 26, 2015 | 34.87 | 35.18 | 34.40 | 34.83 | 523,836 | -0.14(-0.40%) |
Jan 23, 2015 | 35.26 | 35.46 | 34.76 | 34.97 | 704,559 | -0.23(-0.65%) |
Jan 22, 2015 | 34.12 | 35.54 | 33.86 | 35.20 | 910,842 | +1.32(+3.90%) |
Jan 21, 2015 | 34.00 | 34.31 | 33.68 | 33.88 | 785,831 | -0.02(-0.06%) |
Jan 20, 2015 | 33.69 | 34.01 | 33.35 | 33.90 | 727,521 | +0.30(+0.89%) |
Jan 16, 2015 | 33.63 | 33.70 | 32.49 | 33.60 | 1,138,882 | +1.05(+3.23%) |
Jan 15, 2015 | 33.16 | 33.44 | 32.35 | 32.55 | 854,422 | -0.69(-2.08%) |
Jan 14, 2015 | 33.62 | 33.77 | 32.91 | 33.24 | 644,353 | -0.90(-2.64%) |
Jan 13, 2015 | 34.67 | 34.98 | 33.73 | 34.14 | 670,514 | -0.17(-0.50%) |
Jan 12, 2015 | 34.82 | 34.90 | 34.15 | 34.31 | 530,281 | -0.50(-1.44%) |
Jan 09, 2015 | 35.81 | 35.81 | 34.76 | 34.81 | 437,304 | -0.92(-2.57%) |
Jan 08, 2015 | 35.08 | 35.76 | 34.93 | 35.73 | 517,712 | +1.06(+3.06%) |
Jan 07, 2015 | 35.03 | 35.17 | 34.05 | 34.67 | 536,325 | +0.00(+0.00%) |
Jan 06, 2015 | 35.76 | 36.04 | 34.47 | 34.67 | 635,920 | -1.08(-3.02%) |
Jan 05, 2015 | 36.61 | 36.63 | 35.65 | 35.75 | 373,038 | -1.19(-3.22%) |
Jan 02, 2015 | 38.22 | 38.22 | 36.61 | 36.94 | 694,628 | -0.98(-2.58%) |
Dec 31, 2014 | 37.92 | 37.92 | 37.92 | 37.92 | 757,600 | +0.06(+0.16%) |
Dec 30, 2014 | 37.81 | 38.01 | 37.55 | 37.86 | 543,937 | -0.12(-0.32%) |
Dec 29, 2014 | 37.50 | 38.10 | 37.27 | 37.98 | 478,727 | +0.48(+1.28%) |
Dec 26, 2014 | 37.36 | 37.77 | 37.05 | 37.50 | 232,397 | +0.30(+0.81%) |
Dec 24, 2014 | 37.39 | 37.20 | 37.20 | 37.20 | 130,200 | -0.21(-0.56%) |
Dec 23, 2014 | 37.10 | 37.44 | 36.68 | 37.41 | 257,158 | +0.60(+1.63%) |
Dec 22, 2014 | 36.51 | 36.85 | 36.24 | 36.81 | 250,214 | +0.30(+0.82%) |
Dec 19, 2014 | 37.46 | 37.46 | 36.48 | 36.51 | 1,284,870 | -1.04(-2.77%) |
Dec 18, 2014 | 37.74 | 37.82 | 37.38 | 37.55 | 417,365 | +0.15(+0.40%) |
Dec 17, 2014 | 35.86 | 37.46 | 35.65 | 37.40 | 662,726 | +1.79(+5.03%) |
Dec 16, 2014 | 35.15 | 36.20 | 34.90 | 35.61 | 478,472 | +0.36(+1.02%) |
Dec 15, 2014 | 35.41 | 35.62 | 35.01 | 35.25 | 717,032 | +0.00(+0.00%) |
Dec 12, 2014 | 35.20 | 35.71 | 34.91 | 35.25 | 396,153 | -0.33(-0.91%) |
Dec 11, 2014 | 36.21 | 36.30 | 35.50 | 35.58 | 559,341 | -0.54(-1.51%) |
Dec 10, 2014 | 37.68 | 37.70 | 36.08 | 36.12 | 441,629 | -1.60(-4.24%) |
Dec 09, 2014 | 36.57 | 37.78 | 36.39 | 37.72 | 366,423 | +0.83(+2.25%) |
Dec 08, 2014 | 37.17 | 37.50 | 36.74 | 36.89 | 319,823 | -0.29(-0.78%) |
Dec 05, 2014 | 36.19 | 37.37 | 35.57 | 37.18 | 549,290 | +1.19(+3.31%) |
Dec 04, 2014 | 36.09 | 36.45 | 35.78 | 35.99 | 243,936 | -0.16(-0.44%) |
Dec 03, 2014 | 36.01 | 36.32 | 35.79 | 36.15 | 371,318 | +0.11(+0.31%) |
Dec 02, 2014 | 35.32 | 36.22 | 35.32 | 36.04 | 219,781 | +0.72(+2.04%) |
Dec 01, 2014 | 35.97 | 36.11 | 35.17 | 35.32 | 432,055 | -0.88(-2.43%) |
Nov 28, 2014 | 37.79 | 37.80 | 36.14 | 36.20 | 258,443 | -1.55(-4.11%) |
Nov 26, 2014 | 36.31 | 37.75 | 37.75 | 37.75 | 619,300 | +1.39(+3.82%) |
Nov 25, 2014 | 36.14 | 36.37 | 35.88 | 36.36 | 230,116 | +0.41(+1.14%) |
Nov 24, 2014 | 35.41 | 36.08 | 35.41 | 35.95 | 167,917 | +0.62(+1.75%) |
Nov 21, 2014 | 36.30 | 36.54 | 35.31 | 35.33 | 242,324 | -0.57(-1.59%) |
Nov 20, 2014 | 35.44 | 35.95 | 35.33 | 35.90 | 295,361 | +0.24(+0.67%) |
Nov 19, 2014 | 35.75 | 36.02 | 35.24 | 35.66 | 405,775 | -0.21(-0.59%) |
Nov 18, 2014 | 35.93 | 36.35 | 35.85 | 35.87 | 263,618 | +0.02(+0.06%) |
Nov 17, 2014 | 36.22 | 36.36 | 35.73 | 35.85 | 264,516 | -0.27(-0.75%) |
Nov 14, 2014 | 36.39 | 36.39 | 35.84 | 36.12 | 219,162 | -0.15(-0.41%) |
Nov 13, 2014 | 36.72 | 36.80 | 36.27 | 36.27 | 169,829 | -0.44(-1.20%) |
Nov 12, 2014 | 36.18 | 36.81 | 36.12 | 36.71 | 272,311 | +0.29(+0.80%) |
Nov 11, 2014 | 36.61 | 36.64 | 36.20 | 36.42 | 423,383 | -0.18(-0.49%) |
Nov 10, 2014 | 36.48 | 36.81 | 36.17 | 36.60 | 540,532 | +0.30(+0.83%) |
Nov 07, 2014 | 35.58 | 36.32 | 35.28 | 36.30 | 587,365 | +0.63(+1.77%) |
Nov 06, 2014 | 35.19 | 35.70 | 34.91 | 35.67 | 267,813 | +0.51(+1.45%) |
Nov 05, 2014 | 35.23 | 35.41 | 34.92 | 35.16 | 164,113 | +0.21(+0.60%) |
Nov 04, 2014 | 35.06 | 35.21 | 34.49 | 34.95 | 249,401 | -0.30(-0.85%) |