Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 35.92 | 36.17 | 35.71 | 35.77 | 722,581 | -0.47(-1.30%) |
Jan 29, 2015 | 35.91 | 36.33 | 35.52 | 36.24 | 604,758 | +0.23(+0.64%) |
Jan 28, 2015 | 36.68 | 36.68 | 36.00 | 36.00 | 540,824 | -0.53(-1.44%) |
Jan 27, 2015 | 36.53 | 36.73 | 36.37 | 36.53 | 462,925 | -0.01(-0.02%) |
Jan 26, 2015 | 36.47 | 36.76 | 36.43 | 36.54 | 535,609 | +0.01(+0.02%) |
Jan 23, 2015 | 36.64 | 36.91 | 36.39 | 36.53 | 522,296 | +0.04(+0.12%) |
Jan 22, 2015 | 35.60 | 36.95 | 35.51 | 36.49 | 771,863 | +0.95(+2.68%) |
Jan 21, 2015 | 35.22 | 35.75 | 35.13 | 35.53 | 546,050 | +0.27(+0.76%) |
Jan 20, 2015 | 35.86 | 36.12 | 35.13 | 35.27 | 976,554 | -0.93(-2.58%) |
Jan 16, 2015 | 35.89 | 36.23 | 35.66 | 36.20 | 746,616 | +0.06(+0.16%) |
Jan 15, 2015 | 36.73 | 36.87 | 36.08 | 36.15 | 938,641 | -0.30(-0.83%) |
Jan 14, 2015 | 36.55 | 37.11 | 36.19 | 36.45 | 843,947 | -0.30(-0.82%) |
Jan 13, 2015 | 36.25 | 37.05 | 36.23 | 36.75 | 922,917 | +0.80(+2.22%) |
Jan 12, 2015 | 35.88 | 35.99 | 35.28 | 35.95 | 719,045 | -0.01(-0.04%) |
Jan 09, 2015 | 35.96 | 36.11 | 35.87 | 35.96 | 638,360 | -0.20(-0.56%) |
Jan 08, 2015 | 35.47 | 36.19 | 35.39 | 36.17 | 764,271 | +0.98(+2.79%) |
Jan 07, 2015 | 34.83 | 35.34 | 34.56 | 35.18 | 812,413 | +0.61(+1.77%) |
Jan 06, 2015 | 34.89 | 35.05 | 34.50 | 34.57 | 831,295 | -0.37(-1.06%) |
Jan 05, 2015 | 35.10 | 35.14 | 34.83 | 34.95 | 782,786 | -0.36(-1.01%) |
Jan 02, 2015 | 35.11 | 35.34 | 34.70 | 35.30 | 516,694 | +0.13(+0.38%) |
Dec 31, 2014 | 35.53 | 35.17 | 35.17 | 35.17 | 1,108,648 | -0.20(-0.56%) |
Dec 30, 2014 | 35.20 | 35.45 | 35.14 | 35.37 | 388,585 | +0.15(+0.44%) |
Dec 29, 2014 | 35.06 | 35.33 | 35.02 | 35.21 | 781,540 | +0.14(+0.40%) |
Dec 26, 2014 | 35.27 | 35.32 | 34.97 | 35.07 | 242,742 | -0.05(-0.14%) |
Dec 24, 2014 | 35.03 | 35.12 | 35.12 | 35.12 | 678,045 | +0.30(+0.87%) |
Dec 23, 2014 | 34.59 | 35.02 | 34.29 | 34.82 | 544,152 | +0.23(+0.67%) |
Dec 22, 2014 | 34.51 | 34.88 | 34.34 | 34.59 | 1,125,888 | +0.06(+0.16%) |
Dec 19, 2014 | 34.72 | 34.77 | 34.31 | 34.53 | 878,778 | -0.04(-0.12%) |
Dec 18, 2014 | 34.26 | 34.63 | 33.65 | 34.57 | 766,740 | +0.65(+1.90%) |
Dec 17, 2014 | 33.58 | 34.10 | 33.27 | 33.93 | 708,483 | +0.41(+1.24%) |
Dec 16, 2014 | 33.36 | 34.00 | 33.32 | 33.51 | 1,567,901 | +0.02(+0.06%) |
Dec 15, 2014 | 33.34 | 33.70 | 32.89 | 33.49 | 822,097 | +0.25(+0.74%) |
Dec 12, 2014 | 33.75 | 34.18 | 33.24 | 33.25 | 668,401 | -0.76(-2.23%) |
Dec 11, 2014 | 33.79 | 34.26 | 33.56 | 34.01 | 543,193 | +0.27(+0.81%) |
Dec 10, 2014 | 34.26 | 34.37 | 33.30 | 33.73 | 781,340 | -0.69(-2.02%) |
Dec 09, 2014 | 34.08 | 34.59 | 33.72 | 34.43 | 481,761 | +0.14(+0.41%) |
Dec 08, 2014 | 34.78 | 34.78 | 33.81 | 34.29 | 726,512 | -0.63(-1.81%) |
Dec 05, 2014 | 34.36 | 34.96 | 34.30 | 34.92 | 567,012 | +0.39(+1.14%) |
Dec 04, 2014 | 35.13 | 35.17 | 34.41 | 34.52 | 790,659 | -0.71(-2.01%) |
Dec 03, 2014 | 35.29 | 35.46 | 35.11 | 35.23 | 612,534 | +0.04(+0.10%) |
Dec 02, 2014 | 34.88 | 35.28 | 34.78 | 35.20 | 1,537,039 | +0.26(+0.74%) |
Dec 01, 2014 | 35.27 | 35.62 | 34.77 | 34.94 | 1,205,583 | -0.22(-0.64%) |
Nov 28, 2014 | 35.02 | 35.23 | 34.98 | 35.16 | 479,529 | +0.06(+0.16%) |
Nov 26, 2014 | 35.02 | 35.11 | 35.11 | 35.11 | 672,772 | +0.11(+0.30%) |
Nov 25, 2014 | 34.73 | 35.21 | 34.54 | 35.00 | 914,814 | +0.60(+1.74%) |
Nov 24, 2014 | 34.59 | 34.65 | 34.17 | 34.40 | 495,798 | -0.08(-0.24%) |
Nov 21, 2014 | 34.54 | 34.59 | 34.15 | 34.49 | 765,782 | +0.42(+1.25%) |
Nov 20, 2014 | 34.59 | 34.65 | 33.88 | 34.06 | 803,871 | -0.59(-1.69%) |
Nov 19, 2014 | 34.81 | 34.81 | 34.45 | 34.65 | 580,321 | -0.10(-0.30%) |
Nov 18, 2014 | 34.64 | 34.93 | 34.63 | 34.75 | 345,874 | +0.11(+0.32%) |
Nov 17, 2014 | 34.48 | 34.91 | 34.48 | 34.64 | 439,691 | +0.08(+0.22%) |
Nov 14, 2014 | 34.72 | 34.86 | 34.53 | 34.56 | 434,895 | -0.02(-0.06%) |
Nov 13, 2014 | 34.87 | 35.02 | 34.33 | 34.59 | 523,367 | -0.15(-0.44%) |
Nov 12, 2014 | 34.56 | 34.79 | 34.36 | 34.74 | 993,506 | +0.20(+0.56%) |
Nov 11, 2014 | 34.92 | 34.93 | 34.47 | 34.54 | 706,984 | -0.51(-1.45%) |
Nov 10, 2014 | 34.84 | 35.22 | 34.82 | 35.05 | 1,342,550 | +0.50(+1.45%) |
Nov 07, 2014 | 33.69 | 34.59 | 33.47 | 34.55 | 863,668 | +0.87(+2.59%) |
Nov 06, 2014 | 33.86 | 33.94 | 33.53 | 33.68 | 834,941 | -0.28(-0.82%) |
Nov 05, 2014 | 33.62 | 34.19 | 33.58 | 33.96 | 824,874 | +0.45(+1.33%) |
Nov 04, 2014 | 33.75 | 33.95 | 33.34 | 33.51 | 714,430 | -0.35(-1.03%) |