Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 36.82 | 37.23 | 36.78 | 36.78 | 4,929 | -0.49(-1.32%) |
Jan 29, 2015 | 34.93 | 37.46 | 34.93 | 37.27 | 2,950 | +0.33(+0.90%) |
Jan 28, 2015 | 37.32 | 37.32 | 36.94 | 36.94 | 2,392 | -0.24(-0.64%) |
Jan 27, 2015 | 37.76 | 37.76 | 37.18 | 37.18 | 5,147 | -0.71(-1.87%) |
Jan 26, 2015 | 37.73 | 38.18 | 37.73 | 37.89 | 984 | +0.09(+0.23%) |
Jan 23, 2015 | 38.28 | 38.28 | 37.80 | 37.80 | 3,159 | -0.39(-1.02%) |
Jan 22, 2015 | 37.82 | 38.20 | 37.71 | 38.19 | 5,760 | +0.57(+1.51%) |
Jan 21, 2015 | 37.82 | 37.92 | 37.62 | 37.62 | 2,828 | +0.04(+0.10%) |
Jan 20, 2015 | 37.93 | 37.93 | 37.58 | 37.58 | 2,649 | -0.65(-1.71%) |
Jan 16, 2015 | 37.00 | 38.25 | 36.80 | 38.24 | 3,066 | +1.13(+3.03%) |
Jan 15, 2015 | 37.21 | 38.29 | 37.11 | 37.11 | 3,079 | -0.68(-1.80%) |
Jan 14, 2015 | 36.91 | 37.79 | 36.91 | 37.79 | 755 | +0.89(+2.41%) |
Jan 13, 2015 | 38.18 | 38.25 | 36.90 | 36.90 | 1,531 | +0.20(+0.54%) |
Jan 12, 2015 | 37.32 | 37.32 | 36.71 | 36.71 | 1,598 | -0.74(-1.97%) |
Jan 09, 2015 | 37.89 | 37.89 | 37.41 | 37.44 | 1,998 | -0.84(-2.20%) |
Jan 08, 2015 | 38.29 | 38.29 | 37.82 | 38.28 | 1,723 | +0.00(+0.00%) |
Jan 07, 2015 | 37.35 | 38.28 | 37.35 | 38.28 | 2,476 | +0.78(+2.09%) |
Jan 06, 2015 | 37.35 | 37.87 | 37.35 | 37.50 | 2,041 | -0.79(-2.07%) |
Jan 05, 2015 | 38.29 | 38.29 | 38.29 | 38.29 | 3,407 | +0.00(+0.00%) |
Jan 02, 2015 | 38.20 | 38.29 | 38.20 | 38.29 | 1,092 | +0.42(+1.10%) |
Dec 31, 2014 | 37.71 | 37.88 | 37.88 | 37.88 | 3,067 | -0.03(-0.07%) |
Dec 30, 2014 | 37.74 | 38.15 | 37.74 | 37.91 | 1,572 | -0.25(-0.64%) |
Dec 29, 2014 | 38.13 | 38.15 | 38.13 | 38.15 | 1,268 | +0.01(+0.02%) |
Dec 26, 2014 | 37.81 | 38.15 | 37.81 | 38.14 | 2,387 | +0.00(+0.00%) |
Dec 24, 2014 | 38.14 | 38.14 | 38.14 | 38.14 | 634 | +0.29(+0.77%) |
Dec 23, 2014 | 38.15 | 38.15 | 37.73 | 37.85 | 2,899 | -0.30(-0.79%) |
Dec 22, 2014 | 38.15 | 38.15 | 38.15 | 38.15 | 1,484 | +0.17(+0.45%) |
Dec 19, 2014 | 37.99 | 38.28 | 37.91 | 37.98 | 10,626 | -0.22(-0.57%) |
Dec 18, 2014 | 38.28 | 38.29 | 37.78 | 38.20 | 5,522 | +0.06(+0.15%) |
Dec 17, 2014 | 37.36 | 38.20 | 37.36 | 38.14 | 6,523 | +0.43(+1.13%) |
Dec 16, 2014 | 37.97 | 37.97 | 36.46 | 37.72 | 3,759 | +0.51(+1.37%) |
Dec 15, 2014 | 37.29 | 37.41 | 37.21 | 37.21 | 2,952 | -0.14(-0.38%) |
Dec 12, 2014 | 37.31 | 37.35 | 37.31 | 37.35 | 2,059 | -0.52(-1.37%) |
Dec 11, 2014 | 37.68 | 38.05 | 37.64 | 37.87 | 2,448 | +0.53(+1.42%) |
Dec 10, 2014 | 37.75 | 38.01 | 36.88 | 37.34 | 3,473 | -0.75(-1.96%) |
Dec 09, 2014 | 37.64 | 38.14 | 37.37 | 38.09 | 7,697 | +1.44(+3.92%) |
Dec 08, 2014 | 36.65 | 36.65 | 36.65 | 36.65 | 1,339 | -0.34(-0.92%) |
Dec 05, 2014 | 36.60 | 37.13 | 36.43 | 36.99 | 2,250 | +0.29(+0.80%) |
Dec 04, 2014 | 36.40 | 37.16 | 36.40 | 36.70 | 2,802 | +0.07(+0.18%) |
Dec 03, 2014 | 37.29 | 37.29 | 36.14 | 36.63 | 2,508 | -0.45(-1.22%) |
Dec 02, 2014 | 37.08 | 37.08 | 37.08 | 37.08 | 1,203 | +0.76(+2.08%) |
Dec 01, 2014 | 36.31 | 36.56 | 36.31 | 36.33 | 3,813 | -0.47(-1.28%) |
Nov 28, 2014 | 36.72 | 36.80 | 36.72 | 36.80 | 1,548 | -0.50(-1.34%) |
Nov 26, 2014 | 37.30 | 37.30 | 37.30 | 37.30 | 846 | +0.24(+0.64%) |
Nov 25, 2014 | 37.30 | 37.30 | 37.06 | 37.06 | 731 | -0.24(-0.63%) |
Nov 24, 2014 | 37.30 | 37.30 | 37.30 | 37.30 | 1,005 | +0.09(+0.25%) |
Nov 21, 2014 | 37.43 | 37.43 | 36.61 | 37.21 | 2,513 | +0.35(+0.95%) |
Nov 20, 2014 | 36.86 | 36.86 | 36.86 | 36.86 | 1,349 | +0.26(+0.70%) |
Nov 19, 2014 | 37.82 | 37.82 | 36.40 | 36.60 | 1,919 | -0.09(-0.23%) |
Nov 18, 2014 | 36.41 | 36.69 | 36.41 | 36.69 | 1,367 | +0.26(+0.70%) |
Nov 17, 2014 | 36.23 | 37.81 | 36.23 | 36.43 | 19,958 | -0.82(-2.21%) |
Nov 14, 2014 | 37.28 | 37.82 | 37.25 | 37.25 | 3,960 | -0.37(-0.98%) |
Nov 13, 2014 | 37.77 | 37.83 | 37.25 | 37.62 | 8,767 | +0.04(+0.10%) |
Nov 12, 2014 | 37.25 | 37.58 | 37.06 | 37.58 | 3,631 | +0.33(+0.89%) |
Nov 11, 2014 | 37.24 | 37.36 | 37.24 | 37.25 | 3,316 | -0.11(-0.30%) |
Nov 10, 2014 | 36.88 | 37.37 | 36.69 | 37.37 | 10,478 | +0.50(+1.36%) |
Nov 07, 2014 | 36.51 | 36.88 | 36.51 | 36.87 | 6,158 | +0.47(+1.30%) |
Nov 06, 2014 | 36.39 | 36.40 | 35.94 | 36.39 | 7,659 | +0.84(+2.37%) |
Nov 05, 2014 | 36.33 | 36.40 | 35.55 | 35.55 | 2,563 | -0.44(-1.23%) |
Nov 04, 2014 | 36.37 | 36.39 | 35.67 | 36.00 | 2,491 | -0.09(-0.24%) |