Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 33.07 | 33.28 | 32.89 | 32.94 | 585,680 | -0.34(-1.03%) |
Jan 29, 2015 | 33.17 | 33.43 | 33.04 | 33.28 | 653,891 | +0.21(+0.65%) |
Jan 28, 2015 | 33.48 | 33.59 | 33.06 | 33.07 | 905,922 | -0.36(-1.07%) |
Jan 27, 2015 | 33.41 | 33.56 | 33.30 | 33.43 | 851,894 | -0.18(-0.53%) |
Jan 26, 2015 | 33.53 | 33.67 | 33.41 | 33.61 | 394,745 | +0.11(+0.32%) |
Jan 23, 2015 | 33.47 | 33.64 | 33.40 | 33.50 | 2,585,764 | +0.01(+0.04%) |
Jan 22, 2015 | 33.32 | 33.51 | 33.01 | 33.48 | 615,359 | +0.32(+0.97%) |
Jan 21, 2015 | 33.04 | 33.36 | 32.96 | 33.16 | 859,318 | +0.04(+0.13%) |
Jan 20, 2015 | 33.21 | 33.33 | 32.86 | 33.12 | 516,248 | +0.04(+0.11%) |
Jan 16, 2015 | 32.74 | 33.16 | 32.71 | 33.09 | 474,154 | +0.30(+0.91%) |
Jan 15, 2015 | 33.16 | 33.18 | 32.74 | 32.79 | 817,988 | -0.29(-0.86%) |
Jan 14, 2015 | 32.95 | 33.11 | 32.81 | 33.07 | 983,242 | -0.01(-0.04%) |
Jan 13, 2015 | 33.37 | 33.55 | 33.00 | 33.09 | 1,641,658 | -0.09(-0.26%) |
Jan 12, 2015 | 33.48 | 33.53 | 33.05 | 33.17 | 775,875 | -0.24(-0.73%) |
Jan 09, 2015 | 33.51 | 33.66 | 33.27 | 33.41 | 688,648 | -0.14(-0.42%) |
Jan 08, 2015 | 33.38 | 33.63 | 33.24 | 33.56 | 1,260,898 | +0.32(+0.96%) |
Jan 07, 2015 | 33.17 | 33.32 | 33.04 | 33.24 | 2,027,354 | +0.29(+0.89%) |
Jan 06, 2015 | 33.01 | 33.22 | 32.66 | 32.94 | 1,677,270 | -0.08(-0.24%) |
Jan 05, 2015 | 33.28 | 33.38 | 32.91 | 33.02 | 770,017 | -0.41(-1.24%) |
Jan 02, 2015 | 33.53 | 33.58 | 33.22 | 33.43 | 819,063 | +0.01(+0.04%) |
Dec 31, 2014 | 33.66 | 33.42 | 33.42 | 33.42 | 645,255 | -0.20(-0.59%) |
Dec 30, 2014 | 33.71 | 33.76 | 33.53 | 33.62 | 1,001,404 | -0.12(-0.36%) |
Dec 29, 2014 | 33.66 | 33.95 | 33.26 | 33.74 | 1,083,619 | -1.66(-4.69%) |
Dec 26, 2014 | 35.36 | 35.48 | 34.95 | 35.40 | 548,578 | +0.09(+0.24%) |
Dec 24, 2014 | 35.27 | 35.32 | 35.32 | 35.32 | 594,044 | +0.02(+0.06%) |
Dec 23, 2014 | 35.36 | 35.36 | 35.22 | 35.29 | 1,201,384 | -0.09(-0.26%) |
Dec 22, 2014 | 35.37 | 35.46 | 35.12 | 35.39 | 968,556 | -0.03(-0.08%) |
Dec 19, 2014 | 35.24 | 35.47 | 35.15 | 35.42 | 703,554 | +0.13(+0.36%) |
Dec 18, 2014 | 35.02 | 35.34 | 34.84 | 35.29 | 1,619,412 | +0.48(+1.39%) |
Dec 17, 2014 | 34.28 | 34.82 | 34.25 | 34.80 | 1,070,975 | +0.53(+1.56%) |
Dec 16, 2014 | 34.39 | 34.71 | 34.25 | 34.27 | 887,267 | -0.19(-0.56%) |
Dec 15, 2014 | 34.65 | 34.84 | 34.34 | 34.46 | 1,331,181 | -0.06(-0.19%) |
Dec 12, 2014 | 35.26 | 35.26 | 34.53 | 34.53 | 1,439,181 | -0.41(-1.16%) |
Dec 11, 2014 | 34.96 | 35.23 | 34.88 | 34.93 | 1,372,468 | +0.10(+0.29%) |
Dec 10, 2014 | 35.27 | 35.27 | 34.79 | 34.83 | 1,018,217 | -0.53(-1.49%) |
Dec 09, 2014 | 35.06 | 35.36 | 34.94 | 35.36 | 1,138,014 | +0.14(+0.38%) |
Dec 08, 2014 | 35.49 | 35.57 | 35.18 | 35.22 | 581,135 | -0.36(-1.02%) |
Dec 05, 2014 | 35.53 | 35.62 | 35.47 | 35.59 | 459,325 | +0.04(+0.12%) |
Dec 04, 2014 | 35.62 | 35.66 | 35.44 | 35.54 | 710,844 | -0.01(-0.04%) |
Dec 03, 2014 | 35.59 | 35.65 | 35.45 | 35.56 | 1,359,484 | -0.02(-0.06%) |
Dec 02, 2014 | 35.56 | 35.59 | 35.43 | 35.58 | 723,146 | +0.11(+0.30%) |
Dec 01, 2014 | 35.71 | 35.77 | 35.45 | 35.47 | 1,394,108 | -0.38(-1.07%) |
Nov 28, 2014 | 35.89 | 36.09 | 35.74 | 35.86 | 341,734 | -0.14(-0.38%) |
Nov 26, 2014 | 35.77 | 35.99 | 35.99 | 35.99 | 495,832 | +0.19(+0.54%) |
Nov 25, 2014 | 35.81 | 35.84 | 35.67 | 35.80 | 663,058 | +0.06(+0.18%) |
Nov 24, 2014 | 35.68 | 35.76 | 35.64 | 35.74 | 477,144 | +0.12(+0.34%) |
Nov 21, 2014 | 35.67 | 35.77 | 35.52 | 35.62 | 559,016 | +0.12(+0.34%) |
Nov 20, 2014 | 35.26 | 35.51 | 35.14 | 35.49 | 529,026 | +0.09(+0.26%) |
Nov 19, 2014 | 35.64 | 35.64 | 35.30 | 35.40 | 1,096,846 | -0.22(-0.62%) |
Nov 18, 2014 | 35.24 | 35.64 | 35.24 | 35.62 | 720,499 | +0.46(+1.30%) |
Nov 17, 2014 | 35.15 | 35.22 | 35.04 | 35.17 | 626,919 | -0.06(-0.18%) |
Nov 14, 2014 | 35.15 | 35.23 | 34.95 | 35.23 | 406,050 | +0.10(+0.28%) |
Nov 13, 2014 | 35.12 | 35.24 | 34.95 | 35.13 | 631,148 | +0.02(+0.06%) |
Nov 12, 2014 | 35.10 | 35.20 | 34.99 | 35.11 | 550,393 | -0.01(-0.04%) |
Nov 11, 2014 | 35.07 | 35.14 | 35.01 | 35.12 | 616,158 | +0.01(+0.02%) |
Nov 10, 2014 | 35.20 | 35.20 | 35.02 | 35.12 | 548,885 | +0.01(+0.04%) |
Nov 07, 2014 | 35.24 | 35.24 | 34.92 | 35.10 | 417,889 | -0.08(-0.22%) |
Nov 06, 2014 | 35.20 | 35.24 | 35.04 | 35.18 | 596,950 | +0.03(+0.08%) |
Nov 05, 2014 | 35.27 | 35.29 | 35.01 | 35.15 | 553,025 | +0.06(+0.18%) |
Nov 04, 2014 | 35.28 | 35.34 | 35.00 | 35.09 | 1,740,509 | -0.28(-0.79%) |