Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 34.68 | 34.92 | 34.25 | 34.60 | 197,974 | -0.29(-0.84%) |
Jan 29, 2015 | 34.58 | 35.13 | 34.48 | 34.89 | 82,593 | +0.30(+0.87%) |
Jan 28, 2015 | 34.90 | 35.30 | 34.38 | 34.59 | 130,379 | -0.27(-0.77%) |
Jan 27, 2015 | 34.66 | 34.98 | 34.52 | 34.86 | 135,582 | -0.28(-0.81%) |
Jan 26, 2015 | 34.53 | 35.19 | 34.07 | 35.15 | 131,542 | +0.58(+1.67%) |
Jan 23, 2015 | 35.04 | 35.16 | 34.35 | 34.57 | 87,753 | -0.31(-0.88%) |
Jan 22, 2015 | 34.73 | 35.19 | 34.41 | 34.88 | 117,676 | +0.43(+1.26%) |
Jan 21, 2015 | 34.07 | 34.62 | 34.07 | 34.44 | 110,323 | +0.16(+0.48%) |
Jan 20, 2015 | 34.91 | 34.91 | 34.17 | 34.28 | 106,322 | -0.63(-1.80%) |
Jan 16, 2015 | 33.91 | 34.96 | 33.91 | 34.91 | 78,979 | +1.04(+3.07%) |
Jan 15, 2015 | 34.53 | 34.59 | 33.72 | 33.87 | 136,402 | -0.59(-1.72%) |
Jan 14, 2015 | 33.70 | 34.85 | 33.58 | 34.46 | 224,865 | +0.46(+1.34%) |
Jan 13, 2015 | 33.98 | 34.75 | 33.68 | 34.00 | 218,309 | +0.29(+0.87%) |
Jan 12, 2015 | 33.24 | 33.87 | 33.18 | 33.71 | 133,783 | +0.67(+2.02%) |
Jan 09, 2015 | 33.18 | 33.35 | 32.82 | 33.04 | 130,728 | -0.04(-0.11%) |
Jan 08, 2015 | 32.39 | 33.31 | 32.30 | 33.08 | 154,830 | +0.88(+2.72%) |
Jan 07, 2015 | 31.39 | 32.26 | 30.79 | 32.21 | 191,481 | +1.19(+3.84%) |
Jan 06, 2015 | 32.01 | 32.20 | 30.79 | 31.02 | 125,738 | -0.85(-2.66%) |
Jan 05, 2015 | 31.78 | 32.10 | 30.82 | 31.86 | 281,638 | -0.25(-0.77%) |
Jan 02, 2015 | 32.61 | 32.61 | 31.34 | 32.11 | 180,999 | -0.27(-0.83%) |
Dec 31, 2014 | 33.13 | 32.38 | 32.38 | 32.38 | 140,625 | -0.62(-1.88%) |
Dec 30, 2014 | 33.25 | 33.57 | 32.87 | 33.00 | 94,089 | -0.34(-1.01%) |
Dec 29, 2014 | 34.32 | 34.59 | 33.29 | 33.34 | 82,572 | -1.07(-3.11%) |
Dec 26, 2014 | 34.26 | 34.65 | 33.97 | 34.41 | 77,279 | +0.35(+1.03%) |
Dec 24, 2014 | 34.21 | 34.06 | 34.06 | 34.06 | 61,298 | -0.07(-0.20%) |
Dec 23, 2014 | 33.85 | 34.22 | 33.61 | 34.12 | 83,146 | +0.59(+1.76%) |
Dec 22, 2014 | 34.42 | 34.59 | 33.48 | 33.53 | 153,866 | -0.89(-2.59%) |
Dec 19, 2014 | 33.79 | 34.92 | 33.73 | 34.42 | 411,192 | +0.73(+2.16%) |
Dec 18, 2014 | 33.34 | 34.68 | 33.07 | 33.70 | 277,488 | +0.82(+2.48%) |
Dec 17, 2014 | 31.38 | 32.94 | 31.38 | 32.88 | 173,156 | +1.62(+5.17%) |
Dec 16, 2014 | 30.93 | 31.70 | 30.93 | 31.26 | 190,939 | +0.35(+1.14%) |
Dec 15, 2014 | 32.21 | 32.32 | 30.52 | 30.91 | 201,540 | -1.39(-4.31%) |
Dec 12, 2014 | 32.06 | 32.84 | 31.78 | 32.30 | 165,155 | +0.01(+0.02%) |
Dec 11, 2014 | 32.88 | 33.58 | 32.20 | 32.30 | 157,250 | -0.53(-1.62%) |
Dec 10, 2014 | 32.68 | 33.66 | 32.59 | 32.83 | 199,920 | +0.19(+0.57%) |
Dec 09, 2014 | 31.52 | 32.67 | 31.33 | 32.64 | 164,772 | +0.69(+2.16%) |
Dec 08, 2014 | 30.63 | 32.46 | 30.45 | 31.95 | 221,719 | +1.27(+4.15%) |
Dec 05, 2014 | 30.97 | 31.45 | 30.43 | 30.68 | 202,057 | -0.21(-0.68%) |
Dec 04, 2014 | 31.01 | 31.35 | 30.72 | 30.89 | 155,957 | -0.16(-0.51%) |
Dec 03, 2014 | 30.14 | 31.21 | 30.13 | 31.05 | 142,673 | +0.86(+2.85%) |
Dec 02, 2014 | 30.09 | 30.50 | 29.99 | 30.18 | 130,586 | +0.05(+0.17%) |
Dec 01, 2014 | 30.24 | 30.30 | 29.76 | 30.13 | 218,085 | -0.14(-0.47%) |
Nov 28, 2014 | 31.13 | 31.28 | 30.25 | 30.27 | 74,384 | -1.05(-3.35%) |
Nov 26, 2014 | 31.41 | 31.32 | 31.32 | 31.32 | 126,068 | -0.07(-0.24%) |
Nov 25, 2014 | 31.37 | 31.82 | 31.24 | 31.40 | 92,680 | +0.01(+0.05%) |
Nov 24, 2014 | 30.99 | 31.40 | 30.91 | 31.38 | 147,564 | +0.38(+1.23%) |
Nov 21, 2014 | 30.75 | 31.22 | 30.57 | 31.00 | 177,317 | +0.57(+1.87%) |
Nov 20, 2014 | 29.92 | 30.58 | 29.92 | 30.43 | 167,153 | +0.41(+1.37%) |
Nov 19, 2014 | 29.91 | 30.45 | 29.68 | 30.02 | 259,255 | -0.38(-1.24%) |
Nov 18, 2014 | 31.61 | 31.90 | 30.22 | 30.40 | 308,029 | -1.26(-3.97%) |
Nov 17, 2014 | 31.89 | 32.17 | 31.61 | 31.65 | 214,367 | -0.36(-1.12%) |
Nov 14, 2014 | 31.01 | 32.02 | 30.97 | 32.01 | 254,586 | +0.92(+2.97%) |
Nov 13, 2014 | 31.21 | 31.83 | 30.91 | 31.09 | 144,660 | -0.13(-0.40%) |
Nov 12, 2014 | 32.50 | 32.52 | 31.05 | 31.22 | 418,159 | -1.30(-4.00%) |
Nov 11, 2014 | 32.67 | 33.11 | 32.35 | 32.52 | 325,909 | -0.14(-0.43%) |
Nov 10, 2014 | 31.91 | 32.70 | 31.48 | 32.66 | 424,762 | +0.59(+1.86%) |
Nov 07, 2014 | 35.27 | 35.27 | 30.87 | 32.06 | 954,320 | -4.30(-11.82%) |
Nov 06, 2014 | 36.62 | 36.86 | 36.20 | 36.36 | 240,604 | -0.46(-1.25%) |
Nov 05, 2014 | 36.34 | 37.08 | 36.13 | 36.82 | 263,082 | +0.16(+0.45%) |
Nov 04, 2014 | 36.79 | 37.39 | 36.37 | 36.66 | 136,101 | -0.44(-1.18%) |