Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 34.20 | 34.68 | 33.73 | 34.26 | 312,554 | -0.32(-0.93%) |
Jan 29, 2015 | 34.84 | 34.91 | 34.20 | 34.58 | 363,542 | -0.34(-0.97%) |
Jan 28, 2015 | 35.90 | 36.00 | 34.57 | 34.92 | 331,115 | -0.88(-2.46%) |
Jan 27, 2015 | 36.54 | 36.63 | 35.67 | 35.80 | 371,458 | -1.22(-3.30%) |
Jan 26, 2015 | 36.26 | 37.49 | 36.25 | 37.02 | 191,852 | +0.76(+2.10%) |
Jan 23, 2015 | 36.41 | 36.70 | 35.90 | 36.26 | 150,860 | -0.18(-0.49%) |
Jan 22, 2015 | 36.07 | 36.58 | 35.40 | 36.44 | 205,567 | +0.57(+1.59%) |
Jan 21, 2015 | 35.24 | 36.00 | 35.15 | 35.87 | 256,237 | +0.44(+1.24%) |
Jan 20, 2015 | 35.84 | 35.84 | 34.79 | 35.43 | 160,199 | -0.49(-1.36%) |
Jan 16, 2015 | 34.93 | 35.97 | 34.84 | 35.92 | 173,273 | +0.92(+2.63%) |
Jan 15, 2015 | 35.31 | 35.31 | 34.62 | 35.00 | 277,291 | -0.28(-0.79%) |
Jan 14, 2015 | 34.98 | 35.43 | 34.83 | 35.28 | 124,430 | -0.10(-0.28%) |
Jan 13, 2015 | 35.35 | 35.88 | 34.69 | 35.38 | 271,074 | +0.28(+0.80%) |
Jan 12, 2015 | 35.19 | 35.31 | 34.85 | 35.10 | 177,082 | +0.05(+0.14%) |
Jan 09, 2015 | 35.24 | 35.39 | 34.84 | 35.05 | 173,609 | -0.29(-0.82%) |
Jan 08, 2015 | 35.00 | 35.46 | 34.91 | 35.34 | 247,432 | +0.69(+1.99%) |
Jan 07, 2015 | 33.99 | 34.78 | 33.66 | 34.65 | 195,027 | +0.95(+2.82%) |
Jan 06, 2015 | 33.87 | 34.14 | 33.25 | 33.70 | 846,533 | -0.12(-0.35%) |
Jan 05, 2015 | 34.20 | 34.92 | 33.56 | 33.82 | 250,836 | -0.59(-1.71%) |
Jan 02, 2015 | 34.98 | 35.61 | 33.87 | 34.41 | 229,652 | -0.31(-0.89%) |
Dec 31, 2014 | 35.85 | 34.72 | 34.72 | 34.72 | 275,100 | -0.93(-2.61%) |
Dec 30, 2014 | 35.46 | 36.00 | 35.33 | 35.65 | 124,078 | +0.02(+0.06%) |
Dec 29, 2014 | 35.12 | 35.70 | 35.12 | 35.63 | 237,518 | +0.46(+1.31%) |
Dec 26, 2014 | 34.30 | 35.28 | 33.90 | 35.17 | 141,001 | +1.15(+3.38%) |
Dec 24, 2014 | 33.95 | 34.02 | 34.02 | 34.02 | 105,100 | +0.06(+0.18%) |
Dec 23, 2014 | 35.30 | 35.43 | 33.85 | 33.96 | 281,811 | -1.25(-3.55%) |
Dec 22, 2014 | 34.52 | 35.22 | 34.39 | 35.21 | 249,674 | +0.68(+1.97%) |
Dec 19, 2014 | 34.48 | 35.23 | 34.19 | 34.53 | 624,441 | -0.02(-0.06%) |
Dec 18, 2014 | 33.63 | 34.63 | 33.34 | 34.55 | 284,680 | +1.21(+3.63%) |
Dec 17, 2014 | 32.79 | 33.39 | 32.18 | 33.34 | 354,727 | +0.67(+2.05%) |
Dec 16, 2014 | 33.15 | 33.58 | 32.62 | 32.67 | 397,684 | -0.63(-1.89%) |
Dec 15, 2014 | 33.10 | 33.55 | 32.53 | 33.30 | 376,067 | +0.24(+0.73%) |
Dec 12, 2014 | 31.89 | 33.42 | 31.89 | 33.06 | 415,600 | -0.82(-2.42%) |
Dec 11, 2014 | 33.70 | 34.49 | 33.38 | 33.88 | 283,092 | +0.84(+2.54%) |
Dec 10, 2014 | 33.27 | 33.73 | 32.88 | 33.04 | 263,906 | -0.34(-1.02%) |
Dec 09, 2014 | 33.21 | 33.63 | 32.86 | 33.38 | 365,033 | -0.03(-0.09%) |
Dec 08, 2014 | 33.24 | 34.23 | 33.24 | 33.41 | 221,532 | +0.06(+0.18%) |
Dec 05, 2014 | 33.25 | 33.84 | 33.08 | 33.35 | 171,905 | +0.06(+0.18%) |
Dec 04, 2014 | 33.63 | 33.83 | 33.03 | 33.29 | 284,462 | -0.45(-1.33%) |
Dec 03, 2014 | 33.68 | 34.03 | 33.58 | 33.74 | 216,347 | +0.08(+0.24%) |
Dec 02, 2014 | 33.36 | 33.81 | 33.22 | 33.66 | 531,883 | +0.43(+1.29%) |
Dec 01, 2014 | 33.50 | 33.79 | 33.18 | 33.23 | 296,246 | -0.22(-0.66%) |
Nov 28, 2014 | 33.31 | 33.80 | 33.31 | 33.45 | 104,778 | +0.12(+0.36%) |
Nov 26, 2014 | 33.23 | 33.33 | 33.33 | 33.33 | 205,300 | -0.08(-0.24%) |
Nov 25, 2014 | 34.14 | 34.32 | 33.01 | 33.41 | 461,923 | -0.73(-2.14%) |
Nov 24, 2014 | 33.25 | 34.35 | 33.03 | 34.14 | 417,189 | +1.03(+3.11%) |
Nov 21, 2014 | 33.36 | 33.36 | 32.81 | 33.11 | 316,009 | +0.25(+0.76%) |
Nov 20, 2014 | 32.35 | 32.89 | 32.20 | 32.86 | 349,377 | +0.35(+1.08%) |
Nov 19, 2014 | 31.31 | 32.51 | 31.03 | 32.51 | 376,442 | +1.19(+3.80%) |
Nov 18, 2014 | 31.75 | 32.87 | 31.13 | 31.32 | 670,478 | +0.52(+1.69%) |
Nov 17, 2014 | 31.31 | 31.51 | 30.36 | 30.80 | 443,986 | -0.52(-1.66%) |
Nov 14, 2014 | 31.42 | 31.59 | 30.98 | 31.32 | 426,472 | -0.19(-0.60%) |
Nov 13, 2014 | 31.87 | 31.91 | 31.06 | 31.51 | 448,630 | -0.28(-0.88%) |
Nov 12, 2014 | 32.05 | 32.05 | 31.42 | 31.79 | 333,482 | -0.24(-0.75%) |
Nov 11, 2014 | 31.45 | 32.24 | 30.98 | 32.03 | 769,982 | +0.51(+1.62%) |
Nov 10, 2014 | 32.70 | 32.71 | 31.02 | 31.52 | 637,807 | -1.27(-3.87%) |
Nov 07, 2014 | 36.76 | 36.76 | 32.67 | 32.79 | 1,129,299 | -4.53(-12.14%) |
Nov 06, 2014 | 35.70 | 38.15 | 35.65 | 37.32 | 1,058,654 | +1.85(+5.22%) |
Nov 05, 2014 | 35.69 | 36.19 | 35.23 | 35.47 | 272,937 | -0.06(-0.17%) |
Nov 04, 2014 | 35.62 | 35.83 | 35.26 | 35.53 | 191,548 | -0.20(-0.56%) |