Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 35.94 | 36.44 | 35.82 | 35.98 | 774,605 | -0.35(-0.96%) |
Jan 29, 2015 | 35.97 | 36.35 | 35.57 | 36.33 | 672,130 | +0.48(+1.33%) |
Jan 28, 2015 | 37.28 | 37.28 | 35.71 | 35.85 | 721,000 | -1.14(-3.08%) |
Jan 27, 2015 | 37.34 | 37.34 | 36.37 | 37.00 | 702,585 | -0.64(-1.70%) |
Jan 26, 2015 | 37.07 | 37.64 | 36.62 | 37.63 | 502,625 | +0.48(+1.29%) |
Jan 23, 2015 | 37.49 | 37.70 | 37.14 | 37.15 | 596,360 | -0.49(-1.30%) |
Jan 22, 2015 | 36.62 | 37.77 | 36.24 | 37.64 | 584,608 | +1.15(+3.16%) |
Jan 21, 2015 | 35.87 | 36.58 | 35.47 | 36.49 | 702,859 | +0.60(+1.68%) |
Jan 20, 2015 | 36.24 | 36.24 | 35.18 | 35.89 | 1,166,283 | -0.24(-0.68%) |
Jan 16, 2015 | 35.40 | 36.15 | 34.83 | 36.13 | 805,735 | +0.70(+1.97%) |
Jan 15, 2015 | 35.61 | 35.87 | 34.98 | 35.43 | 981,117 | -0.34(-0.95%) |
Jan 14, 2015 | 35.40 | 36.00 | 34.83 | 35.77 | 899,396 | -0.24(-0.68%) |
Jan 13, 2015 | 36.94 | 37.48 | 35.32 | 36.02 | 1,459,019 | -0.78(-2.11%) |
Jan 12, 2015 | 37.24 | 37.59 | 36.50 | 36.79 | 631,025 | -0.55(-1.48%) |
Jan 09, 2015 | 38.08 | 38.26 | 36.97 | 37.35 | 949,296 | -0.80(-2.09%) |
Jan 08, 2015 | 38.46 | 38.74 | 37.91 | 38.14 | 652,937 | -0.02(-0.05%) |
Jan 07, 2015 | 38.21 | 38.34 | 37.80 | 38.16 | 535,351 | +0.39(+1.04%) |
Jan 06, 2015 | 38.74 | 39.16 | 37.46 | 37.77 | 919,091 | -1.05(-2.70%) |
Jan 05, 2015 | 39.96 | 39.96 | 38.49 | 38.81 | 817,813 | -0.33(-0.85%) |
Jan 02, 2015 | 39.21 | 39.35 | 38.83 | 39.15 | 540,769 | +0.19(+0.49%) |
Dec 31, 2014 | 39.05 | 38.95 | 38.95 | 38.95 | 327,424 | -0.10(-0.27%) |
Dec 30, 2014 | 39.18 | 39.19 | 38.64 | 39.06 | 563,504 | -0.33(-0.84%) |
Dec 29, 2014 | 39.13 | 39.63 | 38.78 | 39.39 | 604,666 | +0.15(+0.38%) |
Dec 26, 2014 | 39.46 | 39.50 | 39.18 | 39.24 | 229,310 | -0.22(-0.55%) |
Dec 24, 2014 | 39.49 | 39.46 | 39.46 | 39.46 | 138,266 | +0.10(+0.27%) |
Dec 23, 2014 | 38.98 | 39.47 | 38.97 | 39.36 | 353,290 | +0.65(+1.67%) |
Dec 22, 2014 | 38.67 | 38.78 | 38.33 | 38.71 | 304,108 | +0.25(+0.66%) |
Dec 19, 2014 | 39.02 | 39.13 | 38.36 | 38.46 | 1,131,195 | -0.59(-1.50%) |
Dec 18, 2014 | 38.86 | 39.19 | 38.47 | 39.04 | 731,668 | +0.83(+2.17%) |
Dec 17, 2014 | 37.03 | 38.23 | 36.77 | 38.21 | 896,603 | +1.26(+3.41%) |
Dec 16, 2014 | 35.97 | 37.02 | 35.78 | 36.95 | 1,171,822 | +0.71(+1.95%) |
Dec 15, 2014 | 36.92 | 36.95 | 35.70 | 36.24 | 1,464,689 | -0.31(-0.84%) |
Dec 12, 2014 | 37.40 | 37.45 | 36.45 | 36.55 | 1,853,908 | -1.31(-3.46%) |
Dec 11, 2014 | 39.04 | 39.09 | 37.75 | 37.86 | 928,505 | -1.05(-2.70%) |
Dec 10, 2014 | 39.34 | 39.44 | 38.46 | 38.91 | 1,580,765 | -0.94(-2.37%) |
Dec 09, 2014 | 38.71 | 39.95 | 38.31 | 39.86 | 1,440,261 | +0.62(+1.58%) |
Dec 08, 2014 | 38.98 | 39.48 | 38.95 | 39.23 | 900,965 | +0.31(+0.81%) |
Dec 05, 2014 | 37.74 | 39.09 | 37.74 | 38.92 | 802,393 | +1.40(+3.73%) |
Dec 04, 2014 | 37.31 | 37.56 | 37.14 | 37.52 | 342,717 | +0.02(+0.05%) |
Dec 03, 2014 | 37.11 | 37.56 | 36.78 | 37.50 | 385,397 | +0.34(+0.92%) |
Dec 02, 2014 | 36.72 | 37.28 | 36.71 | 37.16 | 278,606 | +0.47(+1.29%) |
Dec 01, 2014 | 37.03 | 37.44 | 36.29 | 36.69 | 652,527 | -0.62(-1.66%) |
Nov 28, 2014 | 37.84 | 38.05 | 37.28 | 37.31 | 191,187 | -0.52(-1.39%) |
Nov 26, 2014 | 37.60 | 37.84 | 37.84 | 37.84 | 340,462 | +0.10(+0.25%) |
Nov 25, 2014 | 37.25 | 37.84 | 37.20 | 37.74 | 715,379 | +0.49(+1.31%) |
Nov 24, 2014 | 36.80 | 37.26 | 36.72 | 37.25 | 395,962 | +0.60(+1.65%) |
Nov 21, 2014 | 37.33 | 37.33 | 36.43 | 36.65 | 663,221 | -0.23(-0.62%) |
Nov 20, 2014 | 36.63 | 36.95 | 36.46 | 36.87 | 379,473 | +0.02(+0.05%) |
Nov 19, 2014 | 37.17 | 37.17 | 36.67 | 36.86 | 499,290 | -0.45(-1.20%) |
Nov 18, 2014 | 37.66 | 37.90 | 37.26 | 37.30 | 671,955 | -0.31(-0.84%) |
Nov 17, 2014 | 37.70 | 38.30 | 37.44 | 37.62 | 1,057,165 | -0.23(-0.60%) |
Nov 14, 2014 | 37.67 | 38.09 | 37.52 | 37.84 | 479,610 | +0.04(+0.12%) |
Nov 13, 2014 | 37.49 | 38.31 | 37.30 | 37.80 | 1,319,255 | +0.39(+1.05%) |
Nov 12, 2014 | 37.21 | 37.73 | 37.16 | 37.41 | 501,987 | -0.04(-0.12%) |
Nov 11, 2014 | 37.00 | 37.86 | 36.88 | 37.45 | 875,684 | +0.42(+1.13%) |
Nov 10, 2014 | 36.83 | 37.17 | 36.75 | 37.03 | 268,965 | +0.27(+0.74%) |
Nov 07, 2014 | 36.72 | 37.00 | 36.48 | 36.76 | 641,105 | -0.07(-0.19%) |
Nov 06, 2014 | 36.62 | 37.22 | 36.62 | 36.83 | 649,788 | -0.06(-0.17%) |
Nov 05, 2014 | 36.45 | 36.92 | 36.37 | 36.89 | 758,483 | +0.52(+1.42%) |
Nov 04, 2014 | 36.01 | 36.56 | 35.88 | 36.38 | 1,184,744 | +0.21(+0.58%) |