Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 36.22 | 36.46 | 33.98 | 34.02 | 599,989 | -2.78(-7.55%) |
Jan 29, 2015 | 35.04 | 37.28 | 34.47 | 36.79 | 670,568 | +2.59(+7.58%) |
Jan 28, 2015 | 34.47 | 34.74 | 34.09 | 34.20 | 435,250 | -0.18(-0.51%) |
Jan 27, 2015 | 34.25 | 34.55 | 33.87 | 34.38 | 353,645 | -0.39(-1.11%) |
Jan 26, 2015 | 34.37 | 34.81 | 33.72 | 34.77 | 278,868 | +0.35(+1.03%) |
Jan 23, 2015 | 34.38 | 34.60 | 34.03 | 34.41 | 276,661 | +0.02(+0.05%) |
Jan 22, 2015 | 34.15 | 34.49 | 33.47 | 34.40 | 274,262 | +0.49(+1.44%) |
Jan 21, 2015 | 33.55 | 34.19 | 33.45 | 33.91 | 303,479 | +0.21(+0.62%) |
Jan 20, 2015 | 34.04 | 34.22 | 33.55 | 33.70 | 422,013 | -0.24(-0.69%) |
Jan 16, 2015 | 33.98 | 34.20 | 33.76 | 33.93 | 370,209 | -0.22(-0.64%) |
Jan 15, 2015 | 34.97 | 35.01 | 34.08 | 34.15 | 255,500 | -0.66(-1.91%) |
Jan 14, 2015 | 34.38 | 34.99 | 34.30 | 34.82 | 446,611 | +0.04(+0.12%) |
Jan 13, 2015 | 35.19 | 35.63 | 34.58 | 34.78 | 405,783 | -0.10(-0.29%) |
Jan 12, 2015 | 35.34 | 35.49 | 34.76 | 34.88 | 258,981 | -0.44(-1.24%) |
Jan 09, 2015 | 36.16 | 36.17 | 35.30 | 35.31 | 200,034 | -0.92(-2.53%) |
Jan 08, 2015 | 36.42 | 36.56 | 36.07 | 36.23 | 279,750 | +0.19(+0.54%) |
Jan 07, 2015 | 36.67 | 36.81 | 35.89 | 36.04 | 318,692 | -0.39(-1.06%) |
Jan 06, 2015 | 37.11 | 37.11 | 36.03 | 36.42 | 212,713 | -0.53(-1.43%) |
Jan 05, 2015 | 37.61 | 38.06 | 36.77 | 36.95 | 238,004 | -0.96(-2.53%) |
Jan 02, 2015 | 38.56 | 38.75 | 37.65 | 37.91 | 211,133 | -0.45(-1.16%) |
Dec 31, 2014 | 38.97 | 38.36 | 38.36 | 38.36 | 203,588 | -0.61(-1.55%) |
Dec 30, 2014 | 38.98 | 39.29 | 38.70 | 38.97 | 120,443 | -0.10(-0.26%) |
Dec 29, 2014 | 38.98 | 39.35 | 38.77 | 39.07 | 129,819 | +0.07(+0.17%) |
Dec 26, 2014 | 38.96 | 39.13 | 38.89 | 39.00 | 91,690 | +0.27(+0.70%) |
Dec 24, 2014 | 38.65 | 38.73 | 38.73 | 38.73 | 84,501 | +0.08(+0.20%) |
Dec 23, 2014 | 38.42 | 38.91 | 38.34 | 38.65 | 143,451 | +0.49(+1.28%) |
Dec 22, 2014 | 38.12 | 38.25 | 37.82 | 38.17 | 179,332 | +0.08(+0.20%) |
Dec 19, 2014 | 38.09 | 38.17 | 37.53 | 38.09 | 501,850 | +0.01(+0.02%) |
Dec 18, 2014 | 38.12 | 38.21 | 37.24 | 38.08 | 256,475 | +0.49(+1.30%) |
Dec 17, 2014 | 36.48 | 37.62 | 36.11 | 37.59 | 291,373 | +1.13(+3.09%) |
Dec 16, 2014 | 36.43 | 37.41 | 36.43 | 36.47 | 257,738 | -0.14(-0.39%) |
Dec 15, 2014 | 37.38 | 37.48 | 36.49 | 36.61 | 298,863 | -0.46(-1.25%) |
Dec 12, 2014 | 37.89 | 38.00 | 37.06 | 37.07 | 240,585 | -1.19(-3.12%) |
Dec 11, 2014 | 38.51 | 39.04 | 38.24 | 38.27 | 195,735 | -0.09(-0.24%) |
Dec 10, 2014 | 38.95 | 39.13 | 38.28 | 38.36 | 235,921 | -0.77(-1.98%) |
Dec 09, 2014 | 38.21 | 39.23 | 38.14 | 39.13 | 252,252 | +0.60(+1.55%) |
Dec 08, 2014 | 39.61 | 39.72 | 38.40 | 38.54 | 185,670 | -1.19(-2.99%) |
Dec 05, 2014 | 39.82 | 40.12 | 39.58 | 39.72 | 152,446 | -0.10(-0.25%) |
Dec 04, 2014 | 39.96 | 39.99 | 39.67 | 39.82 | 133,936 | -0.29(-0.71%) |
Dec 03, 2014 | 39.01 | 40.24 | 39.01 | 40.11 | 260,554 | +1.24(+3.18%) |
Dec 02, 2014 | 38.87 | 39.18 | 38.76 | 38.87 | 191,484 | +0.16(+0.41%) |
Dec 01, 2014 | 39.44 | 39.44 | 38.71 | 38.71 | 233,996 | -0.74(-1.88%) |
Nov 28, 2014 | 40.31 | 40.42 | 39.38 | 39.45 | 156,942 | -0.74(-1.84%) |
Nov 26, 2014 | 40.41 | 40.19 | 40.19 | 40.19 | 234,013 | -0.25(-0.62%) |
Nov 25, 2014 | 40.88 | 40.88 | 40.37 | 40.45 | 183,265 | -0.32(-0.78%) |
Nov 24, 2014 | 40.29 | 40.77 | 40.29 | 40.77 | 205,031 | +0.50(+1.23%) |
Nov 21, 2014 | 40.94 | 40.94 | 40.18 | 40.27 | 210,895 | -0.09(-0.23%) |
Nov 20, 2014 | 40.21 | 40.61 | 40.21 | 40.36 | 161,510 | -0.12(-0.29%) |
Nov 19, 2014 | 41.05 | 41.05 | 40.38 | 40.48 | 122,895 | -0.57(-1.39%) |
Nov 18, 2014 | 41.01 | 41.27 | 40.82 | 41.05 | 132,614 | +0.23(+0.56%) |
Nov 17, 2014 | 41.03 | 41.17 | 40.82 | 40.82 | 72,043 | -0.35(-0.86%) |
Nov 14, 2014 | 41.46 | 41.71 | 41.15 | 41.18 | 110,145 | -0.32(-0.77%) |
Nov 13, 2014 | 41.76 | 41.89 | 41.32 | 41.50 | 156,992 | -0.31(-0.74%) |
Nov 12, 2014 | 41.31 | 42.07 | 41.22 | 41.81 | 182,695 | +0.29(+0.69%) |
Nov 11, 2014 | 41.32 | 41.62 | 41.06 | 41.52 | 186,411 | +0.17(+0.40%) |
Nov 10, 2014 | 41.36 | 41.50 | 41.14 | 41.36 | 152,602 | +0.06(+0.14%) |
Nov 07, 2014 | 41.23 | 41.35 | 41.01 | 41.30 | 181,173 | -0.03(-0.06%) |
Nov 06, 2014 | 41.60 | 41.67 | 41.01 | 41.32 | 243,119 | -0.15(-0.36%) |
Nov 05, 2014 | 41.47 | 41.66 | 41.00 | 41.47 | 274,063 | +0.33(+0.79%) |
Nov 04, 2014 | 40.73 | 41.29 | 40.62 | 41.15 | 285,059 | +0.44(+1.07%) |