Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 36.43 | 36.51 | 36.01 | 36.06 | 1,410,666 | -0.62(-1.69%) |
Jan 29, 2015 | 36.48 | 36.69 | 35.85 | 36.68 | 694,287 | +0.47(+1.29%) |
Jan 28, 2015 | 36.17 | 36.73 | 36.13 | 36.21 | 863,699 | -0.04(-0.12%) |
Jan 27, 2015 | 35.88 | 36.52 | 35.52 | 36.26 | 517,148 | -0.48(-1.30%) |
Jan 26, 2015 | 36.15 | 36.74 | 35.94 | 36.73 | 594,440 | +0.48(+1.34%) |
Jan 23, 2015 | 36.31 | 36.54 | 36.18 | 36.25 | 514,346 | -0.04(-0.12%) |
Jan 22, 2015 | 35.72 | 36.34 | 35.21 | 36.29 | 682,145 | +0.74(+2.07%) |
Jan 21, 2015 | 35.52 | 35.76 | 35.05 | 35.55 | 589,167 | +0.06(+0.18%) |
Jan 20, 2015 | 35.67 | 35.79 | 34.98 | 35.49 | 606,638 | -0.01(-0.03%) |
Jan 16, 2015 | 35.06 | 35.55 | 34.83 | 35.50 | 507,405 | +0.31(+0.89%) |
Jan 15, 2015 | 35.55 | 36.02 | 35.06 | 35.19 | 776,027 | -0.34(-0.96%) |
Jan 14, 2015 | 35.32 | 35.68 | 34.99 | 35.53 | 606,395 | -0.25(-0.70%) |
Jan 13, 2015 | 35.91 | 36.51 | 35.42 | 35.78 | 871,309 | +0.08(+0.23%) |
Jan 12, 2015 | 35.72 | 35.88 | 35.41 | 35.70 | 751,856 | +0.03(+0.08%) |
Jan 09, 2015 | 35.99 | 36.34 | 35.54 | 35.67 | 891,132 | +0.28(+0.79%) |
Jan 08, 2015 | 35.28 | 35.52 | 35.12 | 35.39 | 792,726 | +0.44(+1.26%) |
Jan 07, 2015 | 34.84 | 34.96 | 34.14 | 34.95 | 558,852 | +0.50(+1.46%) |
Jan 06, 2015 | 35.08 | 35.14 | 34.21 | 34.45 | 645,829 | -0.51(-1.46%) |
Jan 05, 2015 | 35.17 | 35.30 | 34.66 | 34.96 | 464,560 | -0.58(-1.64%) |
Jan 02, 2015 | 35.92 | 36.27 | 35.27 | 35.55 | 396,961 | -0.39(-1.10%) |
Dec 31, 2014 | 36.47 | 35.94 | 35.94 | 35.94 | 389,026 | -0.40(-1.09%) |
Dec 30, 2014 | 36.21 | 36.42 | 35.96 | 36.34 | 322,632 | -0.01(-0.02%) |
Dec 29, 2014 | 36.42 | 36.72 | 36.27 | 36.34 | 348,284 | -0.01(-0.04%) |
Dec 26, 2014 | 36.60 | 36.80 | 36.34 | 36.36 | 228,776 | -0.07(-0.18%) |
Dec 24, 2014 | 36.43 | 36.43 | 36.43 | 36.43 | 120,763 | +0.05(+0.15%) |
Dec 23, 2014 | 36.34 | 36.55 | 36.26 | 36.37 | 486,764 | +0.11(+0.30%) |
Dec 22, 2014 | 35.85 | 36.35 | 35.83 | 36.26 | 417,143 | +0.35(+0.97%) |
Dec 19, 2014 | 36.01 | 36.20 | 35.55 | 35.91 | 1,305,811 | -0.12(-0.32%) |
Dec 18, 2014 | 35.89 | 36.05 | 35.59 | 36.03 | 499,445 | +0.58(+1.65%) |
Dec 17, 2014 | 35.02 | 35.47 | 34.75 | 35.45 | 548,333 | +0.62(+1.79%) |
Dec 16, 2014 | 34.92 | 35.35 | 34.62 | 34.82 | 683,664 | -0.20(-0.56%) |
Dec 15, 2014 | 35.40 | 35.49 | 34.79 | 35.02 | 641,815 | -0.28(-0.78%) |
Dec 12, 2014 | 35.53 | 35.98 | 35.27 | 35.30 | 554,025 | -0.62(-1.71%) |
Dec 11, 2014 | 35.79 | 36.38 | 35.79 | 35.91 | 552,452 | +0.12(+0.35%) |
Dec 10, 2014 | 36.60 | 36.62 | 35.76 | 35.79 | 545,395 | -0.47(-1.30%) |
Dec 09, 2014 | 35.10 | 36.40 | 35.10 | 36.26 | 894,143 | -0.15(-0.42%) |
Dec 08, 2014 | 36.19 | 36.78 | 36.06 | 36.41 | 614,869 | +0.09(+0.25%) |
Dec 05, 2014 | 35.80 | 36.36 | 35.80 | 36.32 | 820,027 | +0.55(+1.55%) |
Dec 04, 2014 | 35.70 | 35.81 | 35.52 | 35.77 | 686,636 | +0.08(+0.23%) |
Dec 03, 2014 | 35.19 | 35.77 | 35.18 | 35.69 | 611,681 | +0.36(+1.01%) |
Dec 02, 2014 | 35.16 | 35.47 | 35.00 | 35.33 | 448,655 | +0.24(+0.69%) |
Dec 01, 2014 | 35.19 | 35.33 | 34.88 | 35.09 | 476,976 | -0.27(-0.76%) |
Nov 28, 2014 | 35.52 | 35.71 | 35.31 | 35.36 | 229,491 | +0.02(+0.05%) |
Nov 26, 2014 | 35.25 | 35.34 | 35.34 | 35.34 | 438,577 | +0.11(+0.30%) |
Nov 25, 2014 | 35.46 | 35.46 | 35.20 | 35.23 | 598,088 | -0.17(-0.48%) |
Nov 24, 2014 | 34.84 | 35.42 | 34.80 | 35.40 | 627,905 | +0.65(+1.87%) |
Nov 21, 2014 | 34.85 | 34.98 | 34.75 | 34.75 | 559,116 | +0.12(+0.33%) |
Nov 20, 2014 | 34.39 | 34.77 | 34.35 | 34.64 | 646,638 | +0.08(+0.23%) |
Nov 19, 2014 | 34.60 | 35.06 | 34.44 | 34.55 | 604,192 | -0.17(-0.49%) |
Nov 18, 2014 | 34.85 | 35.24 | 34.57 | 34.72 | 1,103,396 | -0.11(-0.31%) |
Nov 17, 2014 | 35.04 | 35.05 | 34.71 | 34.83 | 1,297,979 | -0.21(-0.59%) |
Nov 14, 2014 | 35.38 | 35.43 | 34.98 | 35.04 | 413,752 | -0.27(-0.76%) |
Nov 13, 2014 | 34.68 | 35.37 | 34.68 | 35.30 | 647,180 | +0.09(+0.25%) |
Nov 12, 2014 | 35.00 | 35.38 | 34.96 | 35.22 | 533,162 | -0.08(-0.23%) |
Nov 11, 2014 | 35.20 | 35.42 | 34.97 | 35.30 | 320,420 | +0.07(+0.20%) |
Nov 10, 2014 | 35.05 | 35.24 | 34.93 | 35.22 | 499,567 | +0.21(+0.61%) |
Nov 07, 2014 | 34.96 | 35.13 | 34.80 | 35.01 | 671,017 | +0.08(+0.23%) |
Nov 06, 2014 | 34.53 | 34.96 | 34.53 | 34.93 | 616,647 | +0.38(+1.10%) |
Nov 05, 2014 | 34.74 | 34.75 | 34.37 | 34.55 | 611,793 | +0.04(+0.12%) |
Nov 04, 2014 | 34.19 | 34.53 | 34.02 | 34.51 | 485,601 | +0.34(+0.99%) |