Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 37.86 | 38.32 | 37.86 | 37.92 | 1,013,795 | -0.18(-0.47%) |
Jan 29, 2015 | 37.87 | 38.11 | 37.65 | 38.10 | 425,007 | +0.31(+0.82%) |
Jan 28, 2015 | 38.05 | 38.33 | 37.73 | 37.79 | 452,949 | -0.26(-0.67%) |
Jan 27, 2015 | 37.92 | 38.15 | 37.76 | 38.05 | 348,476 | +0.02(+0.05%) |
Jan 26, 2015 | 37.25 | 38.10 | 37.07 | 38.03 | 518,332 | +0.69(+1.85%) |
Jan 23, 2015 | 37.50 | 37.56 | 37.20 | 37.34 | 401,139 | -0.16(-0.42%) |
Jan 22, 2015 | 36.83 | 37.50 | 36.62 | 37.50 | 629,761 | +0.95(+2.59%) |
Jan 21, 2015 | 36.13 | 36.70 | 35.98 | 36.55 | 484,143 | +0.30(+0.83%) |
Jan 20, 2015 | 36.45 | 36.68 | 36.09 | 36.25 | 443,357 | -0.09(-0.26%) |
Jan 16, 2015 | 35.69 | 36.41 | 35.63 | 36.34 | 522,358 | +0.51(+1.42%) |
Jan 15, 2015 | 35.50 | 35.87 | 35.52 | 35.83 | 540,614 | +0.33(+0.93%) |
Jan 14, 2015 | 35.16 | 35.53 | 35.12 | 35.50 | 586,872 | +0.12(+0.34%) |
Jan 13, 2015 | 35.73 | 35.73 | 34.95 | 35.38 | 615,107 | -0.19(-0.54%) |
Jan 12, 2015 | 35.16 | 35.65 | 35.06 | 35.57 | 401,921 | +0.55(+1.57%) |
Jan 09, 2015 | 35.20 | 35.26 | 34.95 | 35.02 | 372,559 | -0.23(-0.64%) |
Jan 08, 2015 | 35.25 | 35.42 | 34.86 | 35.25 | 547,841 | +0.14(+0.40%) |
Jan 07, 2015 | 34.42 | 35.15 | 34.24 | 35.11 | 506,279 | +0.76(+2.21%) |
Jan 06, 2015 | 34.13 | 34.43 | 34.03 | 34.35 | 650,706 | +0.26(+0.77%) |
Jan 05, 2015 | 33.94 | 34.17 | 33.66 | 34.09 | 538,866 | +0.07(+0.20%) |
Jan 02, 2015 | 33.64 | 34.08 | 33.56 | 34.02 | 342,678 | +0.58(+1.74%) |
Dec 31, 2014 | 34.16 | 33.44 | 33.44 | 33.44 | 363,324 | -0.67(-1.97%) |
Dec 30, 2014 | 34.21 | 34.37 | 33.96 | 34.11 | 476,096 | -0.16(-0.47%) |
Dec 29, 2014 | 34.09 | 34.35 | 33.91 | 34.27 | 495,848 | +0.40(+1.19%) |
Dec 26, 2014 | 33.95 | 34.08 | 33.78 | 33.87 | 384,290 | +0.09(+0.27%) |
Dec 24, 2014 | 33.75 | 33.78 | 33.78 | 33.78 | 293,221 | +0.00(+0.00%) |
Dec 23, 2014 | 34.00 | 34.00 | 33.58 | 33.78 | 472,180 | -0.04(-0.12%) |
Dec 22, 2014 | 33.54 | 33.92 | 33.54 | 33.82 | 586,540 | +0.27(+0.79%) |
Dec 19, 2014 | 33.31 | 33.75 | 33.28 | 33.55 | 2,122,722 | +0.42(+1.27%) |
Dec 18, 2014 | 33.22 | 33.23 | 32.70 | 33.13 | 784,863 | +0.09(+0.26%) |
Dec 17, 2014 | 32.25 | 33.28 | 31.92 | 33.04 | 1,298,827 | +0.91(+2.82%) |
Dec 16, 2014 | 31.80 | 32.38 | 31.66 | 32.14 | 632,039 | +0.43(+1.37%) |
Dec 15, 2014 | 32.27 | 32.30 | 31.65 | 31.70 | 523,019 | -0.49(-1.52%) |
Dec 12, 2014 | 32.18 | 32.48 | 32.16 | 32.19 | 652,923 | -0.28(-0.87%) |
Dec 11, 2014 | 32.37 | 32.48 | 32.17 | 32.48 | 353,537 | +0.16(+0.50%) |
Dec 10, 2014 | 32.48 | 32.63 | 32.15 | 32.32 | 475,128 | -0.25(-0.76%) |
Dec 09, 2014 | 32.11 | 32.56 | 32.11 | 32.56 | 790,129 | +0.20(+0.62%) |
Dec 08, 2014 | 32.55 | 32.99 | 31.76 | 32.36 | 568,971 | -0.23(-0.69%) |
Dec 05, 2014 | 32.67 | 32.80 | 32.30 | 32.59 | 634,890 | -0.18(-0.55%) |
Dec 04, 2014 | 32.46 | 32.83 | 32.39 | 32.77 | 437,361 | +0.25(+0.76%) |
Dec 03, 2014 | 32.58 | 32.65 | 32.29 | 32.52 | 357,486 | +0.10(+0.32%) |
Dec 02, 2014 | 32.23 | 32.41 | 32.06 | 32.41 | 402,915 | +0.24(+0.74%) |
Dec 01, 2014 | 32.17 | 32.45 | 32.11 | 32.18 | 597,334 | -0.15(-0.46%) |
Nov 28, 2014 | 32.48 | 32.95 | 32.32 | 32.33 | 452,325 | -0.14(-0.44%) |
Nov 26, 2014 | 32.17 | 32.47 | 32.47 | 32.47 | 499,845 | +0.36(+1.13%) |
Nov 25, 2014 | 32.31 | 32.33 | 32.05 | 32.11 | 780,756 | -0.01(-0.04%) |
Nov 24, 2014 | 32.02 | 32.20 | 32.00 | 32.12 | 692,578 | +0.15(+0.47%) |
Nov 21, 2014 | 32.34 | 32.35 | 31.89 | 31.97 | 662,035 | -0.02(-0.07%) |
Nov 20, 2014 | 31.78 | 32.04 | 31.77 | 32.00 | 617,049 | +0.05(+0.16%) |
Nov 19, 2014 | 32.26 | 32.42 | 31.92 | 31.94 | 638,919 | -0.31(-0.96%) |
Nov 18, 2014 | 32.35 | 32.52 | 32.18 | 32.25 | 654,731 | +0.07(+0.23%) |
Nov 17, 2014 | 32.16 | 32.40 | 32.04 | 32.18 | 658,780 | +0.01(+0.04%) |
Nov 14, 2014 | 32.61 | 32.74 | 32.14 | 32.17 | 657,915 | -0.42(-1.29%) |
Nov 13, 2014 | 32.48 | 32.81 | 32.48 | 32.59 | 390,182 | +0.08(+0.25%) |
Nov 12, 2014 | 33.03 | 33.03 | 32.47 | 32.51 | 709,795 | -0.53(-1.60%) |
Nov 11, 2014 | 32.98 | 33.31 | 32.85 | 33.04 | 808,135 | +0.02(+0.05%) |
Nov 10, 2014 | 32.81 | 33.20 | 32.59 | 33.02 | 1,184,332 | +0.50(+1.54%) |
Nov 07, 2014 | 32.40 | 32.70 | 32.02 | 32.52 | 929,994 | +0.13(+0.41%) |
Nov 06, 2014 | 32.60 | 32.66 | 32.29 | 32.39 | 586,363 | -0.16(-0.48%) |
Nov 05, 2014 | 32.74 | 32.88 | 32.31 | 32.54 | 386,288 | -0.11(-0.33%) |
Nov 04, 2014 | 32.53 | 32.71 | 32.40 | 32.65 | 431,971 | -0.01(-0.04%) |