Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 30.72 | 31.22 | 30.65 | 30.72 | 2,439,136 | -0.38(-1.22%) |
Jan 29, 2015 | 32.18 | 33.04 | 30.43 | 31.10 | 3,643,899 | -1.66(-5.06%) |
Jan 28, 2015 | 33.41 | 33.60 | 32.66 | 32.76 | 1,342,188 | -0.47(-1.41%) |
Jan 27, 2015 | 33.53 | 33.69 | 32.82 | 33.23 | 962,335 | -0.92(-2.70%) |
Jan 26, 2015 | 33.76 | 34.23 | 33.51 | 34.15 | 692,891 | +0.44(+1.32%) |
Jan 23, 2015 | 33.85 | 34.05 | 33.64 | 33.71 | 653,122 | -0.27(-0.79%) |
Jan 22, 2015 | 33.58 | 34.05 | 33.26 | 33.97 | 961,618 | +0.65(+1.94%) |
Jan 21, 2015 | 32.61 | 33.41 | 32.57 | 33.33 | 1,197,753 | +0.70(+2.16%) |
Jan 20, 2015 | 32.77 | 33.11 | 32.51 | 32.62 | 944,825 | -0.27(-0.81%) |
Jan 16, 2015 | 32.62 | 32.99 | 32.37 | 32.89 | 1,274,960 | +0.16(+0.49%) |
Jan 15, 2015 | 32.96 | 33.30 | 32.70 | 32.73 | 717,451 | -0.23(-0.71%) |
Jan 14, 2015 | 32.70 | 33.22 | 32.56 | 32.96 | 1,482,088 | -0.24(-0.73%) |
Jan 13, 2015 | 33.58 | 34.01 | 32.82 | 33.20 | 685,666 | -0.10(-0.29%) |
Jan 12, 2015 | 33.18 | 33.39 | 32.57 | 33.30 | 933,756 | +0.04(+0.12%) |
Jan 09, 2015 | 33.64 | 33.75 | 32.96 | 33.26 | 491,671 | -0.27(-0.80%) |
Jan 08, 2015 | 33.38 | 33.83 | 33.25 | 33.53 | 1,056,622 | +0.52(+1.57%) |
Jan 07, 2015 | 33.06 | 33.20 | 32.70 | 33.01 | 726,652 | +0.22(+0.67%) |
Jan 06, 2015 | 33.48 | 33.67 | 32.61 | 32.79 | 1,499,206 | -0.70(-2.08%) |
Jan 05, 2015 | 34.15 | 34.28 | 33.45 | 33.49 | 1,074,263 | -1.05(-3.04%) |
Jan 02, 2015 | 34.58 | 34.80 | 33.99 | 34.54 | 823,009 | +0.04(+0.12%) |
Dec 31, 2014 | 35.17 | 34.50 | 34.50 | 34.50 | 947,798 | -0.68(-1.93%) |
Dec 30, 2014 | 35.43 | 35.61 | 35.15 | 35.18 | 671,001 | -0.42(-1.18%) |
Dec 29, 2014 | 35.43 | 35.81 | 35.31 | 35.60 | 425,995 | +0.17(+0.48%) |
Dec 26, 2014 | 35.29 | 35.63 | 35.20 | 35.43 | 387,313 | +0.19(+0.53%) |
Dec 24, 2014 | 35.38 | 35.24 | 35.24 | 35.24 | 270,322 | -0.08(-0.23%) |
Dec 23, 2014 | 35.35 | 35.68 | 35.23 | 35.32 | 680,677 | +0.19(+0.55%) |
Dec 22, 2014 | 34.92 | 35.16 | 34.80 | 35.13 | 779,586 | +0.19(+0.53%) |
Dec 19, 2014 | 34.42 | 35.29 | 34.26 | 34.94 | 3,111,762 | +0.52(+1.50%) |
Dec 18, 2014 | 33.97 | 34.43 | 33.66 | 34.43 | 1,125,477 | +1.06(+3.17%) |
Dec 17, 2014 | 32.81 | 33.46 | 32.35 | 33.37 | 1,060,941 | +0.58(+1.78%) |
Dec 16, 2014 | 32.82 | 33.83 | 32.75 | 32.78 | 1,505,804 | -0.08(-0.25%) |
Dec 15, 2014 | 33.06 | 33.29 | 32.63 | 32.87 | 1,544,117 | +0.02(+0.05%) |
Dec 12, 2014 | 33.40 | 33.58 | 32.81 | 32.85 | 766,098 | -0.90(-2.66%) |
Dec 11, 2014 | 33.43 | 34.34 | 33.43 | 33.75 | 1,108,236 | +0.36(+1.07%) |
Dec 10, 2014 | 34.62 | 34.64 | 33.23 | 33.39 | 931,774 | -1.43(-4.11%) |
Dec 09, 2014 | 33.88 | 34.87 | 33.88 | 34.82 | 578,888 | +0.53(+1.56%) |
Dec 08, 2014 | 34.89 | 34.92 | 34.19 | 34.29 | 965,047 | -0.63(-1.81%) |
Dec 05, 2014 | 34.47 | 34.98 | 34.41 | 34.92 | 1,354,541 | +0.44(+1.27%) |
Dec 04, 2014 | 34.73 | 34.88 | 34.31 | 34.48 | 515,871 | -0.44(-1.27%) |
Dec 03, 2014 | 34.66 | 35.19 | 34.54 | 34.93 | 702,695 | +0.40(+1.17%) |
Dec 02, 2014 | 34.07 | 34.68 | 33.99 | 34.52 | 616,511 | +0.48(+1.42%) |
Dec 01, 2014 | 34.40 | 34.45 | 33.88 | 34.04 | 853,832 | -0.55(-1.59%) |
Nov 28, 2014 | 35.03 | 35.03 | 34.48 | 34.59 | 503,408 | -0.56(-1.59%) |
Nov 26, 2014 | 35.67 | 35.14 | 35.14 | 35.14 | 637,267 | -0.47(-1.32%) |
Nov 25, 2014 | 35.00 | 35.67 | 34.88 | 35.61 | 951,659 | +0.71(+2.04%) |
Nov 24, 2014 | 35.10 | 35.30 | 34.81 | 34.90 | 968,899 | -0.19(-0.55%) |
Nov 21, 2014 | 35.02 | 35.40 | 35.02 | 35.10 | 728,087 | +0.59(+1.71%) |
Nov 20, 2014 | 33.84 | 34.58 | 33.75 | 34.51 | 991,588 | +0.40(+1.16%) |
Nov 19, 2014 | 34.92 | 34.92 | 33.97 | 34.11 | 1,203,990 | -0.88(-2.50%) |
Nov 18, 2014 | 34.73 | 35.27 | 34.72 | 34.99 | 769,319 | +0.30(+0.86%) |
Nov 17, 2014 | 34.29 | 34.78 | 34.19 | 34.69 | 628,579 | +0.24(+0.70%) |
Nov 14, 2014 | 34.29 | 34.66 | 34.20 | 34.45 | 1,020,358 | +0.10(+0.30%) |
Nov 13, 2014 | 34.78 | 34.91 | 34.33 | 34.34 | 645,191 | -0.43(-1.25%) |
Nov 12, 2014 | 34.77 | 35.04 | 34.68 | 34.78 | 863,587 | -0.18(-0.51%) |
Nov 11, 2014 | 34.86 | 35.11 | 34.76 | 34.95 | 1,011,713 | +0.04(+0.11%) |
Nov 10, 2014 | 34.76 | 35.23 | 34.71 | 34.91 | 1,218,586 | -0.04(-0.11%) |
Nov 07, 2014 | 35.13 | 35.34 | 34.93 | 34.95 | 1,402,834 | -0.09(-0.25%) |
Nov 06, 2014 | 34.87 | 35.15 | 34.74 | 35.04 | 469,505 | +0.20(+0.58%) |
Nov 05, 2014 | 34.61 | 34.87 | 34.22 | 34.84 | 617,041 | +0.50(+1.45%) |
Nov 04, 2014 | 34.66 | 34.67 | 34.19 | 34.34 | 707,326 | -0.38(-1.09%) |