Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 38.27 | 38.40 | 37.36 | 37.42 | 1,075,045 | -0.92(-2.40%) |
Jan 29, 2015 | 37.58 | 38.69 | 37.29 | 38.34 | 1,022,247 | +0.55(+1.46%) |
Jan 28, 2015 | 37.87 | 38.10 | 37.41 | 37.79 | 752,659 | -0.08(-0.21%) |
Jan 27, 2015 | 36.53 | 38.20 | 36.53 | 37.87 | 876,589 | +1.22(+3.33%) |
Jan 26, 2015 | 36.28 | 36.67 | 36.05 | 36.65 | 1,123,161 | +0.45(+1.24%) |
Jan 23, 2015 | 36.65 | 36.97 | 36.03 | 36.20 | 854,929 | -0.58(-1.58%) |
Jan 22, 2015 | 37.07 | 37.20 | 36.02 | 36.78 | 2,178,861 | +0.22(+0.60%) |
Jan 21, 2015 | 37.95 | 38.28 | 36.34 | 36.56 | 1,292,120 | -1.42(-3.74%) |
Jan 20, 2015 | 38.95 | 39.00 | 37.88 | 37.98 | 830,693 | -0.93(-2.39%) |
Jan 16, 2015 | 39.26 | 39.89 | 37.65 | 38.91 | 1,260,287 | -0.54(-1.37%) |
Jan 15, 2015 | 39.71 | 39.95 | 39.14 | 39.45 | 819,919 | -0.04(-0.10%) |
Jan 14, 2015 | 39.10 | 39.88 | 38.69 | 39.49 | 578,446 | +0.07(+0.18%) |
Jan 13, 2015 | 39.00 | 39.74 | 38.49 | 39.42 | 1,058,284 | +0.49(+1.26%) |
Jan 12, 2015 | 38.20 | 39.49 | 38.18 | 38.93 | 1,410,332 | +0.83(+2.18%) |
Jan 09, 2015 | 37.55 | 38.48 | 37.20 | 38.10 | 762,676 | +0.65(+1.74%) |
Jan 08, 2015 | 37.28 | 37.66 | 36.84 | 37.45 | 1,384,103 | +0.61(+1.66%) |
Jan 07, 2015 | 34.67 | 36.85 | 34.34 | 36.84 | 1,148,732 | +2.86(+8.42%) |
Jan 06, 2015 | 34.00 | 34.86 | 33.91 | 33.98 | 1,567,744 | -0.15(-0.44%) |
Jan 05, 2015 | 34.27 | 34.52 | 33.63 | 34.13 | 899,912 | -0.48(-1.39%) |
Jan 02, 2015 | 34.35 | 34.99 | 34.03 | 34.61 | 496,200 | +0.55(+1.61%) |
Dec 31, 2014 | 34.83 | 34.06 | 34.06 | 34.06 | 520,400 | -0.77(-2.21%) |
Dec 30, 2014 | 35.29 | 35.66 | 34.62 | 34.83 | 368,685 | -0.63(-1.78%) |
Dec 29, 2014 | 36.48 | 36.96 | 35.11 | 35.46 | 464,180 | -1.19(-3.25%) |
Dec 26, 2014 | 36.66 | 37.41 | 36.53 | 36.65 | 285,947 | +0.15(+0.41%) |
Dec 24, 2014 | 36.41 | 36.50 | 36.50 | 36.50 | 131,200 | +0.28(+0.77%) |
Dec 23, 2014 | 36.03 | 36.44 | 35.54 | 36.22 | 532,129 | +0.10(+0.28%) |
Dec 22, 2014 | 36.27 | 37.05 | 35.73 | 36.12 | 664,791 | -0.30(-0.82%) |
Dec 19, 2014 | 35.57 | 36.96 | 35.05 | 36.42 | 1,365,939 | +0.85(+2.39%) |
Dec 18, 2014 | 34.30 | 35.59 | 33.96 | 35.57 | 753,598 | +1.61(+4.74%) |
Dec 17, 2014 | 33.00 | 34.05 | 32.30 | 33.96 | 927,870 | +0.94(+2.85%) |
Dec 16, 2014 | 33.55 | 33.93 | 32.99 | 33.02 | 1,051,409 | -0.41(-1.23%) |
Dec 15, 2014 | 34.23 | 34.23 | 33.06 | 33.43 | 953,004 | -0.55(-1.62%) |
Dec 12, 2014 | 34.63 | 35.05 | 33.95 | 33.98 | 995,460 | -1.15(-3.27%) |
Dec 11, 2014 | 35.00 | 35.65 | 34.56 | 35.13 | 777,591 | +0.18(+0.52%) |
Dec 10, 2014 | 34.92 | 35.19 | 34.47 | 34.95 | 413,940 | -0.23(-0.65%) |
Dec 09, 2014 | 34.69 | 35.36 | 34.47 | 35.18 | 424,096 | +0.10(+0.29%) |
Dec 08, 2014 | 35.00 | 35.68 | 34.08 | 35.08 | 552,059 | +0.11(+0.31%) |
Dec 05, 2014 | 34.94 | 35.22 | 34.27 | 34.97 | 654,439 | +0.29(+0.84%) |
Dec 04, 2014 | 34.45 | 34.74 | 33.84 | 34.68 | 515,620 | +0.13(+0.38%) |
Dec 03, 2014 | 33.40 | 35.16 | 33.40 | 34.55 | 983,382 | +1.29(+3.88%) |
Dec 02, 2014 | 33.01 | 33.48 | 32.86 | 33.26 | 695,964 | +0.25(+0.76%) |
Dec 01, 2014 | 33.24 | 33.69 | 32.64 | 33.01 | 1,356,261 | -0.52(-1.55%) |
Nov 28, 2014 | 33.30 | 33.63 | 32.97 | 33.53 | 330,856 | +0.33(+0.99%) |
Nov 26, 2014 | 33.30 | 33.20 | 33.20 | 33.20 | 265,800 | -0.05(-0.15%) |
Nov 25, 2014 | 33.10 | 33.64 | 32.75 | 33.25 | 648,061 | +0.15(+0.45%) |
Nov 24, 2014 | 32.38 | 33.75 | 32.05 | 33.10 | 1,045,970 | +0.72(+2.22%) |
Nov 21, 2014 | 32.37 | 32.52 | 31.98 | 32.38 | 663,938 | +0.37(+1.16%) |
Nov 20, 2014 | 31.86 | 32.75 | 31.83 | 32.01 | 725,524 | -0.15(-0.47%) |
Nov 19, 2014 | 32.55 | 32.85 | 32.16 | 32.16 | 426,592 | -0.70(-2.13%) |
Nov 18, 2014 | 32.52 | 33.27 | 32.52 | 32.86 | 440,980 | +0.21(+0.64%) |
Nov 17, 2014 | 32.45 | 33.47 | 31.56 | 32.65 | 826,643 | -0.19(-0.58%) |
Nov 14, 2014 | 33.33 | 33.69 | 32.34 | 32.84 | 726,605 | -0.51(-1.53%) |
Nov 13, 2014 | 33.00 | 33.65 | 32.84 | 33.35 | 833,323 | +0.36(+1.09%) |
Nov 12, 2014 | 32.25 | 33.25 | 32.13 | 32.99 | 769,099 | +0.66(+2.04%) |
Nov 11, 2014 | 32.77 | 32.93 | 31.84 | 32.33 | 787,163 | -0.47(-1.43%) |
Nov 10, 2014 | 33.80 | 34.20 | 32.17 | 32.80 | 2,006,412 | -2.09(-5.99%) |
Nov 07, 2014 | 34.64 | 34.98 | 34.24 | 34.89 | 458,284 | +0.11(+0.32%) |
Nov 06, 2014 | 34.89 | 35.37 | 34.33 | 34.78 | 643,075 | +0.17(+0.49%) |
Nov 05, 2014 | 36.80 | 36.80 | 34.02 | 34.61 | 1,968,899 | -2.28(-6.18%) |
Nov 04, 2014 | 39.13 | 39.67 | 36.81 | 36.89 | 1,051,061 | -2.59(-6.56%) |