Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 36.31 | 36.95 | 36.25 | 36.41 | 1,054,554 | -0.04(-0.11%) |
Jan 29, 2015 | 36.47 | 36.58 | 36.00 | 36.45 | 586,773 | +0.13(+0.36%) |
Jan 28, 2015 | 36.94 | 36.94 | 36.19 | 36.32 | 716,153 | -0.43(-1.17%) |
Jan 27, 2015 | 36.64 | 36.98 | 36.19 | 36.75 | 1,083,371 | -0.13(-0.35%) |
Jan 26, 2015 | 36.20 | 36.88 | 36.00 | 36.88 | 1,190,461 | +0.46(+1.26%) |
Jan 23, 2015 | 35.30 | 36.46 | 35.16 | 36.42 | 1,286,841 | +0.97(+2.74%) |
Jan 22, 2015 | 35.89 | 35.92 | 35.06 | 35.45 | 1,330,865 | +0.03(+0.08%) |
Jan 21, 2015 | 34.82 | 35.85 | 34.74 | 35.42 | 2,729,038 | +1.28(+3.75%) |
Jan 20, 2015 | 34.01 | 34.42 | 33.72 | 34.14 | 802,652 | +0.13(+0.38%) |
Jan 16, 2015 | 33.91 | 34.47 | 33.71 | 34.01 | 786,444 | +0.07(+0.21%) |
Jan 15, 2015 | 34.59 | 34.60 | 33.85 | 33.94 | 807,012 | -0.45(-1.31%) |
Jan 14, 2015 | 34.21 | 34.58 | 34.05 | 34.39 | 664,685 | -0.08(-0.23%) |
Jan 13, 2015 | 35.00 | 35.00 | 34.27 | 34.47 | 1,097,852 | -0.43(-1.23%) |
Jan 12, 2015 | 34.00 | 35.00 | 33.87 | 34.90 | 1,332,015 | +0.95(+2.80%) |
Jan 09, 2015 | 33.83 | 34.00 | 33.54 | 33.95 | 823,437 | +0.20(+0.59%) |
Jan 08, 2015 | 33.85 | 34.24 | 33.61 | 33.75 | 857,411 | -0.02(-0.06%) |
Jan 07, 2015 | 33.16 | 33.97 | 33.06 | 33.77 | 1,743,159 | +0.70(+2.12%) |
Jan 06, 2015 | 33.16 | 33.46 | 32.59 | 33.07 | 2,962,829 | -0.14(-0.42%) |
Jan 05, 2015 | 34.07 | 34.32 | 32.71 | 33.21 | 1,456,042 | -0.81(-2.38%) |
Jan 02, 2015 | 33.99 | 34.24 | 33.79 | 34.02 | 2,262,595 | +0.04(+0.12%) |
Dec 31, 2014 | 33.14 | 33.98 | 33.98 | 33.98 | 900,600 | +0.78(+2.35%) |
Dec 30, 2014 | 32.75 | 33.35 | 32.56 | 33.20 | 797,684 | +0.24(+0.73%) |
Dec 29, 2014 | 32.66 | 33.06 | 32.65 | 32.96 | 1,044,203 | +0.23(+0.70%) |
Dec 26, 2014 | 32.73 | 32.87 | 32.49 | 32.73 | 631,196 | +0.03(+0.09%) |
Dec 24, 2014 | 32.93 | 32.70 | 32.70 | 32.70 | 491,700 | +0.02(+0.06%) |
Dec 23, 2014 | 32.43 | 32.94 | 32.40 | 32.68 | 1,329,486 | +0.27(+0.83%) |
Dec 22, 2014 | 32.10 | 32.42 | 32.02 | 32.41 | 784,415 | +0.33(+1.03%) |
Dec 19, 2014 | 32.07 | 32.26 | 31.59 | 32.08 | 1,198,031 | +0.13(+0.41%) |
Dec 18, 2014 | 32.10 | 32.45 | 31.88 | 31.95 | 1,044,042 | +0.02(+0.06%) |
Dec 17, 2014 | 31.00 | 31.99 | 30.75 | 31.93 | 955,157 | +0.92(+2.97%) |
Dec 16, 2014 | 30.60 | 31.45 | 30.47 | 31.01 | 1,137,879 | +0.34(+1.11%) |
Dec 15, 2014 | 30.20 | 31.34 | 30.20 | 30.67 | 746,426 | -0.01(-0.03%) |
Dec 12, 2014 | 29.95 | 30.86 | 29.95 | 30.68 | 790,233 | +0.47(+1.56%) |
Dec 11, 2014 | 30.15 | 30.75 | 30.08 | 30.21 | 648,939 | +0.20(+0.67%) |
Dec 10, 2014 | 30.24 | 30.35 | 29.81 | 30.01 | 524,432 | -0.21(-0.69%) |
Dec 09, 2014 | 29.95 | 30.29 | 29.44 | 30.22 | 883,848 | +0.09(+0.30%) |
Dec 08, 2014 | 30.23 | 30.43 | 29.80 | 30.13 | 878,691 | -0.28(-0.92%) |
Dec 05, 2014 | 30.90 | 31.09 | 29.63 | 30.41 | 1,367,040 | -0.78(-2.50%) |
Dec 04, 2014 | 31.16 | 31.42 | 31.02 | 31.19 | 754,601 | +0.11(+0.35%) |
Dec 03, 2014 | 31.88 | 31.88 | 30.95 | 31.08 | 669,068 | -0.71(-2.23%) |
Dec 02, 2014 | 31.91 | 32.23 | 31.50 | 31.79 | 664,019 | -0.21(-0.66%) |
Dec 01, 2014 | 32.01 | 32.30 | 31.36 | 32.00 | 800,471 | +0.21(+0.66%) |
Nov 28, 2014 | 31.89 | 32.36 | 31.62 | 31.79 | 377,393 | +0.05(+0.16%) |
Nov 26, 2014 | 31.95 | 31.74 | 31.74 | 31.74 | 276,500 | -0.27(-0.84%) |
Nov 25, 2014 | 31.96 | 32.06 | 31.44 | 32.01 | 654,756 | +0.10(+0.31%) |
Nov 24, 2014 | 32.32 | 32.32 | 31.63 | 31.91 | 597,830 | -0.14(-0.44%) |
Nov 21, 2014 | 31.74 | 32.21 | 31.50 | 32.05 | 1,727,747 | +0.65(+2.07%) |
Nov 20, 2014 | 31.37 | 31.72 | 31.32 | 31.40 | 571,013 | -0.03(-0.10%) |
Nov 19, 2014 | 31.26 | 31.61 | 31.02 | 31.43 | 586,277 | +0.02(+0.06%) |
Nov 18, 2014 | 31.04 | 31.64 | 30.89 | 31.41 | 889,925 | +0.50(+1.62%) |
Nov 17, 2014 | 30.73 | 31.07 | 30.40 | 30.91 | 979,008 | +0.16(+0.52%) |
Nov 14, 2014 | 30.13 | 30.83 | 30.07 | 30.75 | 1,430,610 | +0.52(+1.74%) |
Nov 13, 2014 | 30.31 | 30.46 | 30.01 | 30.23 | 1,297,403 | +0.15(+0.48%) |
Nov 12, 2014 | 29.92 | 30.19 | 29.51 | 30.08 | 1,860,072 | +0.29(+0.97%) |
Nov 11, 2014 | 29.68 | 29.99 | 29.50 | 29.79 | 7,188,462 | -1.68(-5.34%) |
Nov 10, 2014 | 31.00 | 31.79 | 30.71 | 31.47 | 1,459,298 | -0.23(-0.73%) |
Nov 07, 2014 | 30.75 | 32.12 | 29.25 | 31.70 | 3,142,477 | +0.42(+1.34%) |
Nov 06, 2014 | 31.10 | 31.65 | 30.89 | 31.28 | 1,850,861 | +0.59(+1.92%) |
Nov 05, 2014 | 30.89 | 31.29 | 30.58 | 30.69 | 1,349,263 | +0.12(+0.39%) |
Nov 04, 2014 | 29.55 | 30.75 | 29.26 | 30.57 | 1,471,786 | +0.98(+3.31%) |