Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 37.05 | 37.61 | 36.39 | 36.57 | 168,693 | -0.81(-2.17%) |
Jan 29, 2015 | 36.82 | 37.62 | 36.70 | 37.38 | 137,028 | +0.39(+1.05%) |
Jan 28, 2015 | 37.84 | 38.19 | 36.93 | 37.00 | 168,958 | -0.64(-1.71%) |
Jan 27, 2015 | 37.59 | 38.20 | 37.04 | 37.64 | 140,049 | -0.37(-0.98%) |
Jan 26, 2015 | 37.49 | 38.42 | 37.32 | 38.01 | 147,332 | +0.40(+1.06%) |
Jan 23, 2015 | 37.87 | 37.97 | 37.20 | 37.61 | 146,284 | -0.32(-0.85%) |
Jan 22, 2015 | 36.61 | 38.07 | 36.02 | 37.93 | 291,683 | +1.58(+4.35%) |
Jan 21, 2015 | 36.12 | 36.78 | 36.04 | 36.35 | 226,621 | -0.02(-0.05%) |
Jan 20, 2015 | 36.03 | 36.79 | 35.88 | 36.37 | 250,010 | +0.44(+1.22%) |
Jan 16, 2015 | 35.19 | 36.06 | 34.87 | 35.93 | 219,193 | +0.63(+1.80%) |
Jan 15, 2015 | 35.52 | 36.03 | 35.13 | 35.30 | 507,051 | -0.29(-0.81%) |
Jan 14, 2015 | 35.13 | 35.80 | 35.08 | 35.58 | 208,173 | +0.01(+0.02%) |
Jan 13, 2015 | 35.31 | 35.80 | 35.00 | 35.57 | 382,851 | +0.61(+1.74%) |
Jan 12, 2015 | 34.59 | 35.23 | 34.27 | 34.97 | 214,082 | +0.30(+0.88%) |
Jan 09, 2015 | 34.92 | 35.16 | 34.59 | 34.66 | 188,619 | -0.22(-0.63%) |
Jan 08, 2015 | 33.88 | 35.29 | 33.83 | 34.88 | 306,086 | +1.34(+4.01%) |
Jan 07, 2015 | 33.21 | 33.59 | 32.97 | 33.54 | 488,530 | +0.66(+2.01%) |
Jan 06, 2015 | 32.59 | 33.31 | 32.29 | 32.88 | 408,176 | +0.49(+1.51%) |
Jan 05, 2015 | 34.53 | 34.65 | 31.98 | 32.39 | 709,457 | -2.49(-7.15%) |
Jan 02, 2015 | 35.94 | 36.17 | 34.61 | 34.88 | 210,504 | -0.94(-2.62%) |
Dec 31, 2014 | 35.55 | 35.82 | 35.82 | 35.82 | 237,991 | +0.31(+0.88%) |
Dec 30, 2014 | 35.56 | 35.68 | 35.37 | 35.51 | 177,686 | -0.11(-0.31%) |
Dec 29, 2014 | 35.55 | 35.85 | 35.36 | 35.62 | 260,834 | +0.07(+0.19%) |
Dec 26, 2014 | 35.19 | 35.57 | 35.13 | 35.55 | 203,923 | +0.40(+1.13%) |
Dec 24, 2014 | 35.16 | 35.15 | 35.15 | 35.15 | 109,414 | +0.10(+0.29%) |
Dec 23, 2014 | 34.77 | 35.50 | 34.58 | 35.05 | 313,176 | +0.28(+0.80%) |
Dec 22, 2014 | 34.21 | 34.80 | 33.82 | 34.77 | 452,201 | +0.47(+1.36%) |
Dec 19, 2014 | 36.70 | 36.70 | 34.09 | 34.31 | 679,414 | -2.49(-6.78%) |
Dec 18, 2014 | 37.62 | 37.77 | 35.72 | 36.80 | 594,140 | -0.42(-1.14%) |
Dec 17, 2014 | 35.48 | 37.28 | 35.46 | 37.22 | 329,325 | +1.74(+4.91%) |
Dec 16, 2014 | 36.29 | 36.53 | 35.44 | 35.48 | 349,684 | -0.85(-2.35%) |
Dec 15, 2014 | 37.10 | 37.47 | 36.29 | 36.34 | 286,789 | -0.68(-1.85%) |
Dec 12, 2014 | 37.47 | 37.66 | 36.66 | 37.02 | 186,870 | -0.95(-2.49%) |
Dec 11, 2014 | 38.53 | 39.00 | 37.87 | 37.97 | 149,965 | -0.47(-1.23%) |
Dec 10, 2014 | 38.55 | 40.06 | 38.44 | 38.44 | 326,928 | -0.36(-0.94%) |
Dec 09, 2014 | 37.23 | 38.90 | 36.78 | 38.80 | 260,081 | +1.08(+2.87%) |
Dec 08, 2014 | 38.78 | 38.86 | 37.54 | 37.72 | 180,195 | -1.23(-3.15%) |
Dec 05, 2014 | 38.92 | 39.07 | 38.75 | 38.95 | 103,327 | -0.03(-0.09%) |
Dec 04, 2014 | 39.52 | 39.52 | 38.72 | 38.98 | 150,883 | -0.57(-1.45%) |
Dec 03, 2014 | 38.64 | 39.67 | 38.64 | 39.56 | 296,247 | +1.06(+2.74%) |
Dec 02, 2014 | 37.55 | 38.53 | 37.30 | 38.50 | 322,887 | +0.93(+2.48%) |
Dec 01, 2014 | 38.17 | 38.23 | 37.48 | 37.57 | 217,959 | -0.67(-1.75%) |
Nov 28, 2014 | 38.83 | 38.83 | 38.17 | 38.24 | 98,076 | -0.50(-1.29%) |
Nov 26, 2014 | 38.42 | 38.74 | 38.74 | 38.74 | 198,956 | +0.25(+0.64%) |
Nov 25, 2014 | 39.15 | 39.26 | 38.40 | 38.49 | 125,480 | -0.61(-1.56%) |
Nov 24, 2014 | 39.13 | 39.69 | 38.95 | 39.10 | 212,426 | +0.12(+0.30%) |
Nov 21, 2014 | 39.31 | 39.75 | 38.74 | 38.98 | 188,450 | +0.17(+0.44%) |
Nov 20, 2014 | 38.11 | 38.85 | 37.92 | 38.81 | 152,952 | +0.48(+1.26%) |
Nov 19, 2014 | 38.40 | 38.60 | 37.77 | 38.33 | 303,332 | -0.06(-0.15%) |
Nov 18, 2014 | 37.98 | 38.61 | 37.91 | 38.39 | 209,006 | +0.48(+1.26%) |
Nov 17, 2014 | 37.74 | 38.24 | 37.43 | 37.91 | 257,782 | +0.18(+0.48%) |
Nov 14, 2014 | 37.33 | 37.91 | 37.11 | 37.73 | 176,559 | +0.48(+1.29%) |
Nov 13, 2014 | 37.84 | 37.95 | 37.12 | 37.25 | 126,575 | -0.63(-1.67%) |
Nov 12, 2014 | 37.94 | 38.18 | 37.18 | 37.88 | 165,127 | -0.11(-0.29%) |
Nov 11, 2014 | 37.53 | 38.18 | 37.40 | 37.99 | 266,484 | +0.44(+1.17%) |
Nov 10, 2014 | 37.26 | 37.58 | 36.79 | 37.55 | 161,331 | +0.37(+1.00%) |
Nov 07, 2014 | 36.98 | 37.46 | 36.78 | 37.18 | 104,369 | +0.14(+0.39%) |
Nov 06, 2014 | 36.73 | 37.18 | 36.61 | 37.04 | 168,616 | +0.32(+0.88%) |
Nov 05, 2014 | 37.23 | 37.59 | 36.61 | 36.72 | 94,362 | -0.05(-0.14%) |
Nov 04, 2014 | 36.92 | 37.47 | 36.41 | 36.77 | 173,803 | -0.09(-0.25%) |