Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 33.89 | 34.31 | 33.61 | 33.71 | 770,052 | -0.56(-1.65%) |
Jan 29, 2015 | 33.62 | 34.51 | 32.21 | 34.28 | 1,882,576 | +2.19(+6.81%) |
Jan 28, 2015 | 33.21 | 33.39 | 32.06 | 32.09 | 745,386 | -0.66(-2.01%) |
Jan 27, 2015 | 32.62 | 33.10 | 32.12 | 32.75 | 431,717 | -0.34(-1.03%) |
Jan 26, 2015 | 32.73 | 33.18 | 32.50 | 33.09 | 571,470 | +0.29(+0.90%) |
Jan 23, 2015 | 34.07 | 34.18 | 32.61 | 32.80 | 522,630 | -1.34(-3.91%) |
Jan 22, 2015 | 33.89 | 34.20 | 33.40 | 34.13 | 495,129 | +0.60(+1.80%) |
Jan 21, 2015 | 32.90 | 33.60 | 32.70 | 33.53 | 399,676 | +0.64(+1.96%) |
Jan 20, 2015 | 33.22 | 33.39 | 32.42 | 32.88 | 380,005 | -0.17(-0.51%) |
Jan 16, 2015 | 32.56 | 33.09 | 32.38 | 33.05 | 373,054 | +0.28(+0.85%) |
Jan 15, 2015 | 33.49 | 33.62 | 32.65 | 32.77 | 379,962 | -0.48(-1.46%) |
Jan 14, 2015 | 33.20 | 33.57 | 32.63 | 33.26 | 949,146 | +0.18(+0.55%) |
Jan 13, 2015 | 33.68 | 34.28 | 32.67 | 33.08 | 922,756 | -0.52(-1.54%) |
Jan 12, 2015 | 34.28 | 34.51 | 33.43 | 33.59 | 758,658 | -0.72(-2.11%) |
Jan 09, 2015 | 35.21 | 35.36 | 34.28 | 34.32 | 508,257 | -0.84(-2.40%) |
Jan 08, 2015 | 34.34 | 35.25 | 34.10 | 35.16 | 695,841 | +1.06(+3.10%) |
Jan 07, 2015 | 34.28 | 34.48 | 33.80 | 34.10 | 507,928 | +0.10(+0.30%) |
Jan 06, 2015 | 34.41 | 34.45 | 33.83 | 34.00 | 656,471 | -0.41(-1.18%) |
Jan 05, 2015 | 34.50 | 34.59 | 34.20 | 34.40 | 644,746 | -0.41(-1.19%) |
Jan 02, 2015 | 34.87 | 34.95 | 34.51 | 34.82 | 521,364 | -0.05(-0.14%) |
Dec 31, 2014 | 35.25 | 34.86 | 34.86 | 34.86 | 752,807 | -0.23(-0.66%) |
Dec 30, 2014 | 34.82 | 35.42 | 34.82 | 35.09 | 250,801 | +0.19(+0.55%) |
Dec 29, 2014 | 34.70 | 35.17 | 34.62 | 34.90 | 238,405 | +0.09(+0.25%) |
Dec 26, 2014 | 34.99 | 35.12 | 34.76 | 34.82 | 311,159 | -0.09(-0.25%) |
Dec 24, 2014 | 34.71 | 34.90 | 34.90 | 34.90 | 170,463 | +0.11(+0.32%) |
Dec 23, 2014 | 34.74 | 34.97 | 34.61 | 34.79 | 308,919 | +0.19(+0.55%) |
Dec 22, 2014 | 34.40 | 34.66 | 34.05 | 34.60 | 388,644 | +0.23(+0.67%) |
Dec 19, 2014 | 34.00 | 34.39 | 33.88 | 34.37 | 698,962 | +0.58(+1.72%) |
Dec 18, 2014 | 33.81 | 33.82 | 33.15 | 33.79 | 426,729 | +0.71(+2.14%) |
Dec 17, 2014 | 32.47 | 33.23 | 32.17 | 33.08 | 592,663 | +0.82(+2.54%) |
Dec 16, 2014 | 31.66 | 32.75 | 31.49 | 32.26 | 633,792 | +0.52(+1.63%) |
Dec 15, 2014 | 31.77 | 31.95 | 31.40 | 31.75 | 881,718 | +0.24(+0.76%) |
Dec 12, 2014 | 31.68 | 31.84 | 31.33 | 31.51 | 685,882 | -0.41(-1.27%) |
Dec 11, 2014 | 31.88 | 32.47 | 31.79 | 31.91 | 381,393 | +0.13(+0.40%) |
Dec 10, 2014 | 32.94 | 33.08 | 31.77 | 31.79 | 359,773 | -1.43(-4.31%) |
Dec 09, 2014 | 32.50 | 33.30 | 32.43 | 33.22 | 637,360 | +0.28(+0.84%) |
Dec 08, 2014 | 33.37 | 33.65 | 32.80 | 32.94 | 493,423 | -0.64(-1.92%) |
Dec 05, 2014 | 34.43 | 34.51 | 33.39 | 33.58 | 873,263 | -1.10(-3.19%) |
Dec 04, 2014 | 34.74 | 34.92 | 34.38 | 34.69 | 397,468 | -0.16(-0.46%) |
Dec 03, 2014 | 34.46 | 35.29 | 34.33 | 34.85 | 409,049 | +0.43(+1.25%) |
Dec 02, 2014 | 34.05 | 34.71 | 34.05 | 34.42 | 381,390 | +0.22(+0.65%) |
Dec 01, 2014 | 34.15 | 34.39 | 33.89 | 34.20 | 552,797 | -0.05(-0.14%) |
Nov 28, 2014 | 35.78 | 35.86 | 34.11 | 34.24 | 446,072 | -1.74(-4.84%) |
Nov 26, 2014 | 36.85 | 35.98 | 35.98 | 35.98 | 496,420 | -0.81(-2.20%) |
Nov 25, 2014 | 37.14 | 37.52 | 36.69 | 36.80 | 389,264 | -0.29(-0.79%) |
Nov 24, 2014 | 37.05 | 37.23 | 36.64 | 37.09 | 435,517 | +0.08(+0.21%) |
Nov 21, 2014 | 37.15 | 37.45 | 36.70 | 37.01 | 366,149 | +0.36(+0.99%) |
Nov 20, 2014 | 35.76 | 36.72 | 35.76 | 36.65 | 385,864 | +0.76(+2.12%) |
Nov 19, 2014 | 36.12 | 36.27 | 35.52 | 35.89 | 605,802 | -0.37(-1.03%) |
Nov 18, 2014 | 36.16 | 36.46 | 36.11 | 36.26 | 630,349 | +0.18(+0.50%) |
Nov 17, 2014 | 36.46 | 36.51 | 35.87 | 36.08 | 556,110 | -0.34(-0.93%) |
Nov 14, 2014 | 37.11 | 37.11 | 36.32 | 36.42 | 816,303 | -0.72(-1.94%) |
Nov 13, 2014 | 37.45 | 37.50 | 36.80 | 37.14 | 761,152 | -0.34(-0.91%) |
Nov 12, 2014 | 37.11 | 37.52 | 36.99 | 37.48 | 431,045 | +0.25(+0.68%) |
Nov 11, 2014 | 37.00 | 37.41 | 36.97 | 37.22 | 357,295 | +0.15(+0.41%) |
Nov 10, 2014 | 37.04 | 37.28 | 36.71 | 37.07 | 549,223 | +0.01(+0.02%) |
Nov 07, 2014 | 37.01 | 37.33 | 36.81 | 37.07 | 612,441 | +0.02(+0.04%) |
Nov 06, 2014 | 36.25 | 37.09 | 36.08 | 37.05 | 606,056 | +0.85(+2.36%) |
Nov 05, 2014 | 35.46 | 36.21 | 35.23 | 36.20 | 630,454 | +1.00(+2.86%) |
Nov 04, 2014 | 36.40 | 36.61 | 35.03 | 35.19 | 589,763 | -1.08(-2.99%) |