Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 37.25 | 37.34 | 36.35 | 36.41 | 237,308 | -1.20(-3.20%) |
Jan 29, 2015 | 36.99 | 37.75 | 36.71 | 37.61 | 195,792 | +0.65(+1.76%) |
Jan 28, 2015 | 37.24 | 37.33 | 36.73 | 36.96 | 238,771 | -0.01(-0.04%) |
Jan 27, 2015 | 36.48 | 37.23 | 36.22 | 36.98 | 233,220 | -0.02(-0.06%) |
Jan 26, 2015 | 36.48 | 37.09 | 36.03 | 37.00 | 180,225 | +0.44(+1.19%) |
Jan 23, 2015 | 36.80 | 36.83 | 36.12 | 36.56 | 122,204 | -0.23(-0.62%) |
Jan 22, 2015 | 35.63 | 36.80 | 35.12 | 36.79 | 255,295 | +1.23(+3.45%) |
Jan 21, 2015 | 35.69 | 36.11 | 35.37 | 35.57 | 141,992 | -0.29(-0.80%) |
Jan 20, 2015 | 36.28 | 36.41 | 35.72 | 35.86 | 307,438 | -0.32(-0.88%) |
Jan 16, 2015 | 35.88 | 36.39 | 35.73 | 36.17 | 300,752 | +0.07(+0.20%) |
Jan 15, 2015 | 37.19 | 37.21 | 35.89 | 36.10 | 157,781 | -0.90(-2.44%) |
Jan 14, 2015 | 36.28 | 37.18 | 36.28 | 37.00 | 243,740 | +0.20(+0.54%) |
Jan 13, 2015 | 36.91 | 37.82 | 36.24 | 36.80 | 249,203 | +0.31(+0.85%) |
Jan 12, 2015 | 36.86 | 37.07 | 36.24 | 36.49 | 249,729 | -0.26(-0.70%) |
Jan 09, 2015 | 37.29 | 37.67 | 36.75 | 36.75 | 264,077 | -0.65(-1.74%) |
Jan 08, 2015 | 37.05 | 37.88 | 37.05 | 37.40 | 671,724 | +0.64(+1.73%) |
Jan 07, 2015 | 36.58 | 36.93 | 36.31 | 36.76 | 185,767 | +0.46(+1.26%) |
Jan 06, 2015 | 36.84 | 37.24 | 35.96 | 36.31 | 259,655 | -0.53(-1.44%) |
Jan 05, 2015 | 37.01 | 37.66 | 36.65 | 36.84 | 246,974 | -0.50(-1.33%) |
Jan 02, 2015 | 38.04 | 38.29 | 36.93 | 37.33 | 171,631 | -0.41(-1.10%) |
Dec 31, 2014 | 38.75 | 37.75 | 37.75 | 37.75 | 176,251 | -0.87(-2.24%) |
Dec 30, 2014 | 38.69 | 39.11 | 38.49 | 38.61 | 152,275 | -0.22(-0.57%) |
Dec 29, 2014 | 38.14 | 38.97 | 37.77 | 38.83 | 144,772 | +0.74(+1.94%) |
Dec 26, 2014 | 37.93 | 38.44 | 37.84 | 38.10 | 97,056 | +0.41(+1.08%) |
Dec 24, 2014 | 37.56 | 37.69 | 37.69 | 37.69 | 75,749 | +0.13(+0.35%) |
Dec 23, 2014 | 37.27 | 37.79 | 37.16 | 37.56 | 191,367 | +0.44(+1.20%) |
Dec 22, 2014 | 37.09 | 37.30 | 36.52 | 37.11 | 227,939 | +0.20(+0.54%) |
Dec 19, 2014 | 37.36 | 37.48 | 36.59 | 36.91 | 1,084,585 | -0.48(-1.29%) |
Dec 18, 2014 | 37.52 | 37.52 | 36.59 | 37.39 | 235,946 | +0.47(+1.28%) |
Dec 17, 2014 | 35.53 | 37.00 | 35.30 | 36.92 | 246,360 | +1.43(+4.02%) |
Dec 16, 2014 | 35.21 | 36.09 | 34.81 | 35.49 | 298,681 | +0.33(+0.95%) |
Dec 15, 2014 | 36.08 | 36.22 | 35.11 | 35.16 | 278,715 | -0.63(-1.76%) |
Dec 12, 2014 | 35.86 | 36.43 | 35.74 | 35.79 | 175,848 | -0.45(-1.24%) |
Dec 11, 2014 | 36.16 | 36.96 | 35.85 | 36.24 | 148,788 | +0.43(+1.20%) |
Dec 10, 2014 | 36.79 | 37.05 | 35.77 | 35.81 | 151,625 | -1.10(-2.98%) |
Dec 09, 2014 | 35.12 | 36.96 | 34.92 | 36.91 | 208,326 | +1.32(+3.70%) |
Dec 08, 2014 | 36.00 | 36.49 | 35.12 | 35.60 | 265,507 | -0.57(-1.57%) |
Dec 05, 2014 | 35.47 | 36.26 | 35.37 | 36.17 | 238,214 | +0.65(+1.83%) |
Dec 04, 2014 | 35.73 | 35.80 | 35.37 | 35.52 | 175,649 | -0.35(-0.97%) |
Dec 03, 2014 | 35.47 | 36.08 | 35.05 | 35.86 | 266,562 | +0.38(+1.08%) |
Dec 02, 2014 | 34.71 | 35.51 | 34.71 | 35.48 | 206,930 | +0.88(+2.54%) |
Dec 01, 2014 | 34.65 | 34.88 | 34.44 | 34.60 | 247,267 | -0.10(-0.30%) |
Nov 28, 2014 | 35.46 | 35.57 | 34.60 | 34.70 | 102,109 | -0.69(-1.96%) |
Nov 26, 2014 | 35.31 | 35.40 | 35.40 | 35.40 | 150,686 | +0.08(+0.23%) |
Nov 25, 2014 | 35.29 | 35.75 | 35.21 | 35.32 | 162,113 | +0.16(+0.44%) |
Nov 24, 2014 | 34.58 | 35.20 | 34.58 | 35.16 | 221,096 | +0.64(+1.84%) |
Nov 21, 2014 | 35.17 | 35.30 | 34.49 | 34.52 | 170,584 | -0.24(-0.68%) |
Nov 20, 2014 | 34.05 | 34.93 | 34.05 | 34.76 | 179,126 | +0.62(+1.82%) |
Nov 19, 2014 | 34.49 | 34.62 | 33.83 | 34.14 | 195,938 | -0.38(-1.09%) |
Nov 18, 2014 | 34.81 | 35.39 | 34.47 | 34.52 | 381,503 | -0.12(-0.34%) |
Nov 17, 2014 | 34.84 | 35.23 | 34.61 | 34.64 | 277,426 | -0.33(-0.95%) |
Nov 14, 2014 | 34.57 | 34.98 | 34.47 | 34.97 | 327,146 | +0.38(+1.11%) |
Nov 13, 2014 | 35.48 | 35.79 | 34.58 | 34.58 | 228,521 | -0.68(-1.93%) |
Nov 12, 2014 | 34.26 | 35.36 | 34.26 | 35.26 | 243,774 | +0.83(+2.41%) |
Nov 11, 2014 | 34.26 | 34.65 | 34.12 | 34.43 | 356,011 | +0.24(+0.69%) |
Nov 10, 2014 | 34.26 | 34.43 | 33.93 | 34.20 | 550,918 | -0.07(-0.19%) |
Nov 07, 2014 | 34.32 | 34.34 | 34.15 | 34.26 | 331,836 | -0.02(-0.06%) |
Nov 06, 2014 | 34.13 | 34.46 | 34.10 | 34.29 | 438,674 | +0.06(+0.17%) |
Nov 05, 2014 | 34.34 | 34.52 | 33.80 | 34.23 | 331,216 | +0.11(+0.32%) |
Nov 04, 2014 | 34.05 | 34.48 | 34.00 | 34.12 | 290,793 | -0.09(-0.26%) |