Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 36.16 | 36.46 | 35.99 | 36.11 | 239,475 | -0.66(-1.80%) |
Jan 29, 2015 | 36.82 | 36.96 | 36.58 | 36.77 | 105,924 | -0.13(-0.36%) |
Jan 28, 2015 | 37.24 | 37.62 | 36.81 | 36.90 | 283,979 | -0.27(-0.71%) |
Jan 27, 2015 | 36.87 | 37.24 | 36.76 | 37.17 | 133,907 | +0.09(+0.23%) |
Jan 26, 2015 | 37.02 | 37.10 | 36.80 | 37.08 | 57,449 | -0.03(-0.08%) |
Jan 23, 2015 | 37.53 | 37.60 | 36.93 | 37.11 | 158,406 | -0.41(-1.09%) |
Jan 22, 2015 | 36.89 | 37.68 | 36.76 | 37.52 | 390,782 | +0.98(+2.67%) |
Jan 21, 2015 | 35.82 | 36.62 | 35.77 | 36.54 | 319,879 | +0.72(+2.01%) |
Jan 20, 2015 | 35.78 | 35.94 | 35.66 | 35.82 | 178,346 | +0.15(+0.42%) |
Jan 16, 2015 | 35.59 | 35.74 | 35.48 | 35.67 | 184,254 | +0.12(+0.35%) |
Jan 15, 2015 | 36.17 | 36.17 | 35.51 | 35.55 | 333,745 | -0.40(-1.11%) |
Jan 14, 2015 | 35.95 | 36.17 | 35.64 | 35.95 | 549,659 | -0.53(-1.45%) |
Jan 13, 2015 | 36.83 | 36.90 | 36.39 | 36.48 | 751,978 | -0.29(-0.80%) |
Jan 12, 2015 | 36.71 | 36.80 | 36.61 | 36.77 | 296,784 | -0.03(-0.08%) |
Jan 09, 2015 | 36.90 | 37.04 | 36.76 | 36.80 | 82,284 | -0.19(-0.51%) |
Jan 08, 2015 | 37.05 | 37.14 | 36.88 | 36.99 | 147,704 | +0.25(+0.67%) |
Jan 07, 2015 | 36.83 | 36.98 | 36.72 | 36.74 | 394,455 | +0.18(+0.49%) |
Jan 06, 2015 | 36.72 | 36.96 | 36.51 | 36.56 | 276,785 | -0.10(-0.28%) |
Jan 05, 2015 | 37.09 | 37.26 | 36.65 | 36.67 | 375,565 | -0.67(-1.80%) |
Jan 02, 2015 | 37.73 | 37.80 | 37.22 | 37.34 | 271,232 | -0.45(-1.20%) |
Dec 31, 2014 | 37.88 | 37.80 | 37.80 | 37.80 | 77,573 | +0.02(+0.05%) |
Dec 30, 2014 | 37.98 | 38.21 | 37.73 | 37.78 | 475,523 | -0.17(-0.45%) |
Dec 29, 2014 | 37.67 | 38.26 | 37.62 | 37.95 | 174,409 | +0.37(+0.98%) |
Dec 26, 2014 | 37.63 | 37.88 | 37.43 | 37.58 | 134,378 | +0.06(+0.15%) |
Dec 24, 2014 | 37.44 | 37.52 | 37.52 | 37.52 | 29,657 | +0.18(+0.48%) |
Dec 23, 2014 | 37.44 | 37.84 | 37.30 | 37.34 | 154,955 | +0.07(+0.18%) |
Dec 22, 2014 | 37.44 | 37.63 | 37.23 | 37.27 | 92,498 | +0.00(+0.00%) |
Dec 19, 2014 | 37.42 | 37.69 | 37.14 | 37.27 | 682,113 | -0.27(-0.73%) |
Dec 18, 2014 | 37.84 | 37.90 | 37.27 | 37.55 | 220,374 | +0.47(+1.28%) |
Dec 17, 2014 | 36.04 | 37.46 | 36.04 | 37.08 | 462,129 | +1.14(+3.18%) |
Dec 16, 2014 | 35.77 | 36.36 | 35.59 | 35.93 | 347,550 | -0.38(-1.04%) |
Dec 15, 2014 | 36.96 | 37.09 | 36.09 | 36.31 | 407,781 | -0.51(-1.39%) |
Dec 12, 2014 | 37.22 | 37.50 | 36.74 | 36.82 | 128,434 | -0.40(-1.07%) |
Dec 11, 2014 | 37.65 | 37.66 | 37.05 | 37.22 | 173,180 | -0.33(-0.88%) |
Dec 10, 2014 | 38.02 | 38.11 | 37.43 | 37.55 | 411,821 | -0.52(-1.37%) |
Dec 09, 2014 | 38.33 | 38.33 | 38.02 | 38.07 | 856,881 | -0.53(-1.37%) |
Dec 08, 2014 | 38.91 | 38.91 | 38.44 | 38.60 | 165,341 | -0.36(-0.92%) |
Dec 05, 2014 | 38.84 | 39.11 | 38.77 | 38.96 | 225,189 | +0.07(+0.17%) |
Dec 04, 2014 | 38.86 | 38.96 | 38.75 | 38.89 | 318,573 | +0.02(+0.05%) |
Dec 03, 2014 | 38.98 | 39.09 | 38.85 | 38.87 | 338,918 | +0.07(+0.17%) |
Dec 02, 2014 | 38.95 | 39.18 | 38.79 | 38.81 | 288,827 | -0.07(-0.17%) |
Dec 01, 2014 | 39.21 | 39.42 | 38.81 | 38.87 | 766,650 | -0.54(-1.37%) |
Nov 28, 2014 | 39.66 | 40.02 | 39.38 | 39.41 | 348,848 | -0.60(-1.49%) |
Nov 26, 2014 | 40.19 | 40.01 | 40.01 | 40.01 | 718,550 | -0.13(-0.33%) |
Nov 25, 2014 | 40.30 | 40.42 | 40.03 | 40.14 | 204,931 | -0.39(-0.96%) |
Nov 24, 2014 | 40.81 | 40.95 | 40.35 | 40.53 | 205,193 | -0.37(-0.90%) |
Nov 21, 2014 | 40.66 | 40.97 | 40.59 | 40.90 | 416,474 | +0.88(+2.20%) |
Nov 20, 2014 | 40.01 | 40.12 | 39.75 | 40.02 | 95,102 | -0.02(-0.05%) |
Nov 19, 2014 | 39.93 | 40.12 | 39.85 | 40.04 | 116,976 | +0.26(+0.64%) |
Nov 18, 2014 | 39.73 | 39.87 | 39.55 | 39.78 | 80,246 | +0.03(+0.07%) |
Nov 17, 2014 | 39.69 | 39.88 | 39.64 | 39.75 | 181,430 | -0.04(-0.10%) |
Nov 14, 2014 | 39.61 | 39.81 | 39.58 | 39.79 | 152,831 | -0.04(-0.09%) |
Nov 13, 2014 | 39.61 | 39.90 | 39.56 | 39.83 | 169,480 | +0.14(+0.36%) |
Nov 12, 2014 | 39.58 | 39.83 | 39.47 | 39.69 | 344,826 | +0.09(+0.24%) |
Nov 11, 2014 | 39.61 | 39.76 | 39.50 | 39.59 | 326,863 | -0.28(-0.71%) |
Nov 10, 2014 | 39.98 | 40.10 | 39.76 | 39.88 | 389,332 | +0.01(+0.02%) |
Nov 07, 2014 | 39.74 | 40.07 | 39.73 | 39.87 | 421,808 | +0.35(+0.89%) |
Nov 06, 2014 | 39.78 | 39.95 | 39.50 | 39.52 | 102,622 | -0.30(-0.76%) |
Nov 05, 2014 | 39.99 | 40.18 | 39.77 | 39.82 | 259,374 | -0.22(-0.54%) |
Nov 04, 2014 | 40.30 | 40.30 | 39.89 | 40.04 | 356,343 | -0.21(-0.52%) |