Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 37.86 | 38.32 | 37.86 | 37.93 | 1,013,685 | -0.18(-0.47%) |
Jan 29, 2015 | 37.87 | 38.11 | 37.65 | 38.11 | 424,961 | +0.31(+0.82%) |
Jan 28, 2015 | 38.05 | 38.33 | 37.73 | 37.80 | 452,900 | -0.26(-0.67%) |
Jan 27, 2015 | 37.92 | 38.15 | 37.77 | 38.05 | 348,438 | +0.02(+0.05%) |
Jan 26, 2015 | 37.25 | 38.10 | 37.08 | 38.04 | 518,276 | +0.69(+1.85%) |
Jan 23, 2015 | 37.50 | 37.56 | 37.21 | 37.35 | 401,095 | -0.16(-0.42%) |
Jan 22, 2015 | 36.83 | 37.50 | 36.62 | 37.50 | 629,693 | +0.95(+2.59%) |
Jan 21, 2015 | 36.14 | 36.71 | 35.98 | 36.56 | 484,091 | +0.30(+0.83%) |
Jan 20, 2015 | 36.45 | 36.68 | 36.10 | 36.25 | 443,309 | -0.09(-0.26%) |
Jan 16, 2015 | 35.69 | 36.42 | 35.63 | 36.35 | 522,301 | +0.51(+1.42%) |
Jan 15, 2015 | 35.51 | 35.88 | 35.52 | 35.84 | 540,555 | +0.33(+0.93%) |
Jan 14, 2015 | 35.16 | 35.53 | 35.12 | 35.51 | 586,809 | +0.12(+0.34%) |
Jan 13, 2015 | 35.74 | 35.74 | 34.95 | 35.38 | 615,041 | -0.19(-0.54%) |
Jan 12, 2015 | 35.16 | 35.65 | 35.07 | 35.58 | 401,878 | +0.55(+1.57%) |
Jan 09, 2015 | 35.20 | 35.27 | 34.95 | 35.02 | 372,519 | -0.23(-0.64%) |
Jan 08, 2015 | 35.26 | 35.42 | 34.86 | 35.25 | 547,781 | +0.14(+0.40%) |
Jan 07, 2015 | 34.42 | 35.16 | 34.25 | 35.11 | 506,224 | +0.76(+2.21%) |
Jan 06, 2015 | 34.14 | 34.43 | 34.04 | 34.35 | 650,635 | +0.26(+0.77%) |
Jan 05, 2015 | 33.95 | 34.18 | 33.67 | 34.09 | 538,808 | +0.07(+0.20%) |
Jan 02, 2015 | 33.64 | 34.08 | 33.56 | 34.02 | 342,641 | +0.58(+1.74%) |
Dec 31, 2014 | 34.17 | 33.44 | 33.44 | 33.44 | 363,285 | -0.67(-1.97%) |
Dec 30, 2014 | 34.21 | 34.37 | 33.97 | 34.11 | 476,045 | -0.16(-0.47%) |
Dec 29, 2014 | 34.10 | 34.35 | 33.91 | 34.28 | 495,794 | +0.40(+1.19%) |
Dec 26, 2014 | 33.95 | 34.08 | 33.79 | 33.87 | 384,248 | +0.09(+0.27%) |
Dec 24, 2014 | 33.75 | 33.78 | 33.78 | 33.78 | 293,190 | +0.00(+0.00%) |
Dec 23, 2014 | 34.00 | 34.00 | 33.58 | 33.78 | 472,129 | -0.04(-0.12%) |
Dec 22, 2014 | 33.54 | 33.92 | 33.54 | 33.82 | 586,477 | +0.27(+0.79%) |
Dec 19, 2014 | 33.31 | 33.76 | 33.28 | 33.56 | 2,122,492 | +0.42(+1.27%) |
Dec 18, 2014 | 33.23 | 33.24 | 32.70 | 33.13 | 784,778 | +0.09(+0.26%) |
Dec 17, 2014 | 32.25 | 33.28 | 31.92 | 33.05 | 1,298,686 | +0.91(+2.82%) |
Dec 16, 2014 | 31.80 | 32.38 | 31.66 | 32.14 | 631,971 | +0.43(+1.37%) |
Dec 15, 2014 | 32.27 | 32.30 | 31.65 | 31.71 | 522,962 | -0.49(-1.52%) |
Dec 12, 2014 | 32.19 | 32.48 | 32.16 | 32.20 | 652,852 | -0.28(-0.87%) |
Dec 11, 2014 | 32.37 | 32.48 | 32.17 | 32.48 | 353,499 | +0.16(+0.50%) |
Dec 10, 2014 | 32.48 | 32.64 | 32.15 | 32.32 | 475,077 | -0.25(-0.76%) |
Dec 09, 2014 | 32.12 | 32.57 | 32.12 | 32.57 | 790,044 | +0.20(+0.62%) |
Dec 08, 2014 | 32.55 | 32.99 | 31.76 | 32.37 | 568,910 | -0.23(-0.69%) |
Dec 05, 2014 | 32.67 | 32.80 | 32.30 | 32.59 | 634,821 | -0.18(-0.55%) |
Dec 04, 2014 | 32.46 | 32.83 | 32.39 | 32.77 | 437,313 | +0.25(+0.76%) |
Dec 03, 2014 | 32.58 | 32.65 | 32.30 | 32.52 | 357,447 | +0.10(+0.32%) |
Dec 02, 2014 | 32.24 | 32.42 | 32.06 | 32.42 | 402,872 | +0.24(+0.74%) |
Dec 01, 2014 | 32.17 | 32.45 | 32.11 | 32.18 | 597,269 | -0.15(-0.46%) |
Nov 28, 2014 | 32.48 | 32.95 | 32.32 | 32.33 | 452,276 | -0.14(-0.44%) |
Nov 26, 2014 | 32.17 | 32.48 | 32.48 | 32.48 | 499,791 | +0.36(+1.13%) |
Nov 25, 2014 | 32.31 | 32.33 | 32.05 | 32.11 | 780,672 | -0.01(-0.04%) |
Nov 24, 2014 | 32.03 | 32.21 | 32.00 | 32.13 | 692,503 | +0.15(+0.47%) |
Nov 21, 2014 | 32.34 | 32.35 | 31.90 | 31.98 | 661,964 | -0.02(-0.07%) |
Nov 20, 2014 | 31.79 | 32.05 | 31.78 | 32.00 | 616,982 | +0.05(+0.16%) |
Nov 19, 2014 | 32.26 | 32.42 | 31.92 | 31.95 | 638,850 | -0.31(-0.96%) |
Nov 18, 2014 | 32.35 | 32.52 | 32.18 | 32.26 | 654,660 | +0.07(+0.23%) |
Nov 17, 2014 | 32.17 | 32.40 | 32.04 | 32.18 | 658,709 | +0.01(+0.04%) |
Nov 14, 2014 | 32.61 | 32.75 | 32.14 | 32.17 | 657,844 | -0.42(-1.29%) |
Nov 13, 2014 | 32.49 | 32.82 | 32.49 | 32.59 | 390,140 | +0.08(+0.25%) |
Nov 12, 2014 | 33.03 | 33.03 | 32.47 | 32.51 | 709,719 | -0.53(-1.60%) |
Nov 11, 2014 | 32.99 | 33.31 | 32.86 | 33.04 | 808,048 | +0.02(+0.05%) |
Nov 10, 2014 | 32.81 | 33.21 | 32.59 | 33.02 | 1,184,204 | +0.50(+1.54%) |
Nov 07, 2014 | 32.40 | 32.70 | 32.03 | 32.52 | 929,893 | +0.13(+0.41%) |
Nov 06, 2014 | 32.60 | 32.66 | 32.29 | 32.39 | 586,299 | -0.16(-0.48%) |
Nov 05, 2014 | 32.75 | 32.89 | 32.31 | 32.55 | 386,246 | -0.11(-0.33%) |
Nov 04, 2014 | 32.53 | 32.71 | 32.40 | 32.65 | 431,925 | -0.01(-0.03%) |