Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 38.62 | 39.16 | 37.38 | 37.47 | 130,480 | -1.52(-3.89%) |
Jan 29, 2015 | 37.97 | 39.05 | 37.71 | 38.99 | 105,846 | +1.17(+3.09%) |
Jan 28, 2015 | 38.49 | 38.97 | 37.64 | 37.82 | 103,313 | -0.69(-1.80%) |
Jan 27, 2015 | 38.24 | 39.02 | 38.24 | 38.51 | 115,114 | -0.24(-0.61%) |
Jan 26, 2015 | 38.91 | 38.91 | 37.97 | 38.75 | 69,832 | -0.06(-0.15%) |
Jan 23, 2015 | 38.62 | 39.07 | 38.28 | 38.81 | 84,318 | +0.29(+0.74%) |
Jan 22, 2015 | 38.24 | 38.53 | 37.93 | 38.52 | 68,421 | +0.52(+1.38%) |
Jan 21, 2015 | 37.70 | 38.24 | 37.70 | 38.00 | 123,866 | +0.08(+0.22%) |
Jan 20, 2015 | 37.75 | 38.10 | 37.52 | 37.92 | 87,464 | +0.22(+0.58%) |
Jan 16, 2015 | 36.95 | 37.84 | 36.78 | 37.70 | 207,232 | +0.60(+1.63%) |
Jan 15, 2015 | 36.77 | 37.09 | 87,145 | -0.29(-0.79%) | ||
Jan 14, 2015 | 36.55 | 37.55 | 36.53 | 37.39 | 51,165 | +0.55(+1.48%) |
Jan 13, 2015 | 36.84 | 105,313 | +0.33(+0.92%) | |||
Jan 12, 2015 | 36.55 | 37.06 | 36.16 | 36.51 | 61,442 | -0.21(-0.58%) |
Jan 09, 2015 | 37.35 | 37.57 | 36.59 | 36.72 | 50,099 | -0.72(-1.92%) |
Jan 08, 2015 | 37.25 | 37.55 | 37.15 | 37.44 | 78,242 | +0.49(+1.33%) |
Jan 07, 2015 | 36.64 | 37.14 | 36.01 | 36.95 | 86,779 | +0.53(+1.46%) |
Jan 06, 2015 | 36.93 | 37.33 | 36.29 | 36.42 | 128,031 | -0.31(-0.84%) |
Jan 05, 2015 | 37.13 | 37.34 | 36.46 | 36.73 | 74,821 | -0.62(-1.66%) |
Jan 02, 2015 | 37.06 | 37.80 | 37.01 | 37.35 | 88,738 | +0.11(+0.31%) |
Dec 31, 2014 | 37.23 | 37.23 | 37.23 | 0 | -0.78(-2.04%) | |
Dec 30, 2014 | 39.12 | 39.12 | 37.97 | 38.01 | 56,973 | -1.13(-2.90%) |
Dec 29, 2014 | 38.37 | 39.18 | 38.24 | 39.14 | 99,807 | +0.90(+2.35%) |
Dec 26, 2014 | 37.48 | 38.37 | 37.48 | 38.24 | 53,644 | +0.78(+2.07%) |
Dec 24, 2014 | 37.47 | 37.47 | 37.47 | 0 | +1.00(+2.73%) | |
Dec 23, 2014 | 36.35 | 36.77 | 35.92 | 36.47 | 176,376 | +0.29(+0.81%) |
Dec 22, 2014 | 36.00 | 36.28 | 35.93 | 36.18 | 113,490 | +0.09(+0.25%) |
Dec 19, 2014 | 36.28 | 36.55 | 36.00 | 36.09 | 363,196 | -0.28(-0.76%) |
Dec 18, 2014 | 36.92 | 36.92 | 36.07 | 36.37 | 219,628 | -0.17(-0.47%) |
Dec 17, 2014 | 36.13 | 36.70 | 35.92 | 36.54 | 230,522 | +0.45(+1.24%) |
Dec 16, 2014 | 36.70 | 36.09 | 171,706 | -0.18(-0.49%) | ||
Dec 15, 2014 | 36.86 | 37.14 | 35.91 | 36.27 | 97,302 | -0.24(-0.65%) |
Dec 12, 2014 | 36.77 | 37.44 | 36.46 | 36.51 | 136,502 | -0.78(-2.10%) |
Dec 11, 2014 | 37.15 | 37.94 | 37.02 | 37.29 | 105,514 | +0.19(+0.51%) |
Dec 10, 2014 | 37.75 | 37.86 | 36.77 | 37.10 | 120,807 | -0.65(-1.73%) |
Dec 09, 2014 | 36.37 | 37.84 | 36.16 | 37.75 | 95,740 | +1.14(+3.12%) |
Dec 08, 2014 | 36.42 | 37.17 | 36.37 | 36.61 | 67,638 | +0.05(+0.13%) |
Dec 05, 2014 | 36.33 | 36.69 | 36.15 | 36.56 | 71,647 | +0.12(+0.34%) |
Dec 04, 2014 | 36.35 | 36.97 | 36.14 | 36.44 | 69,542 | -0.04(-0.11%) |
Dec 03, 2014 | 36.44 | 36.83 | 36.36 | 36.48 | 58,919 | -0.02(-0.07%) |
Dec 02, 2014 | 35.95 | 36.62 | 35.73 | 36.51 | 85,543 | +0.69(+1.91%) |
Dec 01, 2014 | 35.92 | 36.39 | 35.52 | 35.82 | 82,457 | -0.11(-0.30%) |
Nov 28, 2014 | 36.15 | 36.58 | 35.92 | 35.93 | 46,697 | -0.17(-0.47%) |
Nov 26, 2014 | 36.10 | 36.10 | 36.10 | 0 | +0.29(+0.80%) | |
Nov 25, 2014 | 36.09 | 36.09 | 35.65 | 35.81 | 71,052 | -0.11(-0.29%) |
Nov 24, 2014 | 35.84 | 36.06 | 35.79 | 35.91 | 46,504 | +0.05(+0.14%) |
Nov 21, 2014 | 36.26 | 36.26 | 35.70 | 35.87 | 52,635 | +0.09(+0.25%) |
Nov 20, 2014 | 35.55 | 35.83 | 35.54 | 35.78 | 75,600 | +0.08(+0.23%) |
Nov 19, 2014 | 35.97 | 36.25 | 35.51 | 35.70 | 77,426 | -0.41(-1.12%) |
Nov 18, 2014 | 36.17 | 36.37 | 36.02 | 36.10 | 73,352 | +0.13(+0.36%) |
Nov 17, 2014 | 35.52 | 36.13 | 35.48 | 35.97 | 83,230 | +0.19(+0.54%) |
Nov 14, 2014 | 36.43 | 36.47 | 35.74 | 35.78 | 81,658 | -0.50(-1.39%) |
Nov 13, 2014 | 36.89 | 37.10 | 36.25 | 36.28 | 59,995 | -0.59(-1.61%) |
Nov 12, 2014 | 37.46 | 37.46 | 36.61 | 36.87 | 81,232 | -0.69(-1.84%) |
Nov 11, 2014 | 37.34 | 37.72 | 37.07 | 37.56 | 100,331 | +0.31(+0.83%) |
Nov 10, 2014 | 36.49 | 37.27 | 36.42 | 37.25 | 89,710 | +0.67(+1.84%) |
Nov 07, 2014 | 36.20 | 36.68 | 36.06 | 36.58 | 76,118 | +0.20(+0.56%) |
Nov 06, 2014 | 36.64 | 36.64 | 35.77 | 36.38 | 72,000 | -0.26(-0.71%) |
Nov 05, 2014 | 36.15 | 36.81 | 35.99 | 36.64 | 76,413 | +0.66(+1.83%) |
Nov 04, 2014 | 35.99 | 36.40 | 35.90 | 35.98 | 89,938 | -0.20(-0.56%) |