Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 36.09 | 36.43 | 34.88 | 35.63 | 325,485 | -0.81(-2.21%) |
Jan 29, 2015 | 35.18 | 36.66 | 34.92 | 36.43 | 156,582 | +1.24(+3.53%) |
Jan 28, 2015 | 35.15 | 35.26 | 34.38 | 35.19 | 240,899 | +0.33(+0.94%) |
Jan 27, 2015 | 34.60 | 35.17 | 33.87 | 34.86 | 136,091 | -0.29(-0.82%) |
Jan 26, 2015 | 35.28 | 35.79 | 34.67 | 35.15 | 123,472 | -0.07(-0.20%) |
Jan 23, 2015 | 35.04 | 35.41 | 34.64 | 35.22 | 125,452 | +0.16(+0.46%) |
Jan 22, 2015 | 34.15 | 35.30 | 33.72 | 35.06 | 127,883 | +1.23(+3.63%) |
Jan 21, 2015 | 34.20 | 35.13 | 33.49 | 33.83 | 131,975 | -0.40(-1.18%) |
Jan 20, 2015 | 33.44 | 34.45 | 33.27 | 34.24 | 155,683 | +0.67(+2.00%) |
Jan 16, 2015 | 32.52 | 33.77 | 32.33 | 33.57 | 162,625 | +0.94(+2.88%) |
Jan 15, 2015 | 33.16 | 33.71 | 32.35 | 32.63 | 279,250 | -0.29(-0.89%) |
Jan 14, 2015 | 32.76 | 33.52 | 32.64 | 32.92 | 288,078 | -0.24(-0.71%) |
Jan 13, 2015 | 34.02 | 34.99 | 32.75 | 33.16 | 275,961 | -0.56(-1.65%) |
Jan 12, 2015 | 34.85 | 34.99 | 33.36 | 33.71 | 219,944 | -1.05(-3.02%) |
Jan 09, 2015 | 35.85 | 35.95 | 34.71 | 34.76 | 144,698 | -1.18(-3.28%) |
Jan 08, 2015 | 34.87 | 36.06 | 34.87 | 35.94 | 205,663 | +1.43(+4.15%) |
Jan 07, 2015 | 35.32 | 35.32 | 34.25 | 34.51 | 123,844 | -0.56(-1.59%) |
Jan 06, 2015 | 35.10 | 35.41 | 34.32 | 35.06 | 265,432 | +0.03(+0.07%) |
Jan 05, 2015 | 35.18 | 35.86 | 34.80 | 35.04 | 243,075 | -0.32(-0.90%) |
Jan 02, 2015 | 35.38 | 35.89 | 34.60 | 35.36 | 261,236 | -0.03(-0.07%) |
Dec 31, 2014 | 35.41 | 35.38 | 35.38 | 35.38 | 557,748 | +0.25(+0.71%) |
Dec 30, 2014 | 34.65 | 35.45 | 34.38 | 35.13 | 226,310 | +0.58(+1.67%) |
Dec 29, 2014 | 34.64 | 34.95 | 34.18 | 34.56 | 240,997 | +0.12(+0.33%) |
Dec 26, 2014 | 33.55 | 34.54 | 33.49 | 34.44 | 177,416 | +0.94(+2.81%) |
Dec 24, 2014 | 32.97 | 33.50 | 33.50 | 33.50 | 151,317 | +0.84(+2.57%) |
Dec 23, 2014 | 32.43 | 33.28 | 31.51 | 32.66 | 220,366 | +0.26(+0.79%) |
Dec 22, 2014 | 31.23 | 32.61 | 30.81 | 32.41 | 240,230 | +1.32(+4.24%) |
Dec 19, 2014 | 31.01 | 31.37 | 30.50 | 31.09 | 262,891 | +0.01(+0.04%) |
Dec 18, 2014 | 30.48 | 31.22 | 30.02 | 31.08 | 176,237 | +1.08(+3.60%) |
Dec 17, 2014 | 28.91 | 30.12 | 28.37 | 30.00 | 205,400 | +1.20(+4.15%) |
Dec 16, 2014 | 28.98 | 29.54 | 28.66 | 28.80 | 207,876 | -0.16(-0.55%) |
Dec 15, 2014 | 29.84 | 30.05 | 28.93 | 28.96 | 242,462 | -0.80(-2.69%) |
Dec 12, 2014 | 29.71 | 30.21 | 29.48 | 29.76 | 259,107 | -0.24(-0.79%) |
Dec 11, 2014 | 29.28 | 30.44 | 28.98 | 30.00 | 158,198 | +0.90(+3.10%) |
Dec 10, 2014 | 29.80 | 30.67 | 29.09 | 29.09 | 246,816 | -0.91(-3.05%) |
Dec 09, 2014 | 28.90 | 30.10 | 28.70 | 30.01 | 228,060 | +0.74(+2.54%) |
Dec 08, 2014 | 29.68 | 30.07 | 29.26 | 29.27 | 305,063 | -0.64(-2.14%) |
Dec 05, 2014 | 29.98 | 30.47 | 29.50 | 29.91 | 312,712 | -0.28(-0.91%) |
Dec 04, 2014 | 29.63 | 30.38 | 29.60 | 30.18 | 427,571 | +0.58(+1.94%) |
Dec 03, 2014 | 30.03 | 30.16 | 28.79 | 29.61 | 396,510 | -0.31(-1.05%) |
Dec 02, 2014 | 30.09 | 30.66 | 29.82 | 29.92 | 299,079 | -0.01(-0.04%) |
Dec 01, 2014 | 30.66 | 30.71 | 28.92 | 29.93 | 397,498 | -1.43(-4.55%) |
Nov 28, 2014 | 31.97 | 32.13 | 31.26 | 31.36 | 95,295 | -0.63(-1.96%) |
Nov 26, 2014 | 31.99 | 31.99 | 31.99 | 31.99 | 312,951 | +0.01(+0.04%) |
Nov 25, 2014 | 31.91 | 32.11 | 31.42 | 31.97 | 240,968 | +0.06(+0.18%) |
Nov 24, 2014 | 31.48 | 32.05 | 31.36 | 31.92 | 215,634 | +0.43(+1.36%) |
Nov 21, 2014 | 31.00 | 31.92 | 30.91 | 31.49 | 553,714 | +1.02(+3.36%) |
Nov 20, 2014 | 30.32 | 30.50 | 29.89 | 30.46 | 347,456 | -0.14(-0.46%) |
Nov 19, 2014 | 31.45 | 31.45 | 30.28 | 30.60 | 248,633 | -0.99(-3.14%) |
Nov 18, 2014 | 31.29 | 31.93 | 31.29 | 31.60 | 196,087 | +0.44(+1.42%) |
Nov 17, 2014 | 32.47 | 32.53 | 31.08 | 31.15 | 207,912 | -1.29(-3.98%) |
Nov 14, 2014 | 32.38 | 32.98 | 32.25 | 32.45 | 146,222 | -0.10(-0.31%) |
Nov 13, 2014 | 33.03 | 33.45 | 32.47 | 32.55 | 171,837 | -0.51(-1.55%) |
Nov 12, 2014 | 33.81 | 33.88 | 32.95 | 33.06 | 281,492 | -0.97(-2.86%) |
Nov 11, 2014 | 34.34 | 34.75 | 33.87 | 34.03 | 191,536 | -0.36(-1.04%) |
Nov 10, 2014 | 33.59 | 34.44 | 33.30 | 34.39 | 218,214 | +0.54(+1.59%) |
Nov 07, 2014 | 34.53 | 34.53 | 33.35 | 33.85 | 189,309 | -0.66(-1.91%) |
Nov 06, 2014 | 33.69 | 34.54 | 33.04 | 34.51 | 280,727 | +0.94(+2.80%) |
Nov 05, 2014 | 32.47 | 34.09 | 32.44 | 33.57 | 414,901 | +1.28(+3.96%) |
Nov 04, 2014 | 31.17 | 34.16 | 31.04 | 32.29 | 456,306 | +0.75(+2.37%) |