Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 32.75 | 33.29 | 32.65 | 32.83 | 33,806 | -0.46(-1.38%) |
Jan 29, 2015 | 32.96 | 33.31 | 32.62 | 33.29 | 101,810 | +0.44(+1.34%) |
Jan 28, 2015 | 33.96 | 33.96 | 32.85 | 32.85 | 103,101 | -0.80(-2.38%) |
Jan 27, 2015 | 33.69 | 33.93 | 33.49 | 33.65 | 87,144 | -0.46(-1.35%) |
Jan 26, 2015 | 33.88 | 34.11 | 33.57 | 34.11 | 40,562 | +0.19(+0.56%) |
Jan 23, 2015 | 34.04 | 34.14 | 33.89 | 33.92 | 40,409 | -0.09(-0.26%) |
Jan 22, 2015 | 33.21 | 34.10 | 32.81 | 34.01 | 86,463 | +1.02(+3.10%) |
Jan 21, 2015 | 32.92 | 33.33 | 32.63 | 32.99 | 174,542 | +0.02(+0.05%) |
Jan 20, 2015 | 33.10 | 33.22 | 32.63 | 32.97 | 99,794 | -0.03(-0.08%) |
Jan 16, 2015 | 32.66 | 33.06 | 32.22 | 32.99 | 525,772 | -0.42(-1.25%) |
Jan 15, 2015 | 33.98 | 33.98 | 33.40 | 33.41 | 57,182 | -0.62(-1.83%) |
Jan 14, 2015 | 34.20 | 34.21 | 33.59 | 34.03 | 127,693 | -0.73(-2.11%) |
Jan 13, 2015 | 35.26 | 35.58 | 34.54 | 34.77 | 212,285 | -0.17(-0.49%) |
Jan 12, 2015 | 35.30 | 35.30 | 34.77 | 34.94 | 45,387 | -0.41(-1.16%) |
Jan 09, 2015 | 35.97 | 35.97 | 35.27 | 35.34 | 54,993 | -0.55(-1.52%) |
Jan 08, 2015 | 35.73 | 36.03 | 35.73 | 35.89 | 38,617 | +0.49(+1.37%) |
Jan 07, 2015 | 35.29 | 35.41 | 34.99 | 35.40 | 74,409 | +0.43(+1.22%) |
Jan 06, 2015 | 35.75 | 35.75 | 34.77 | 34.98 | 227,283 | -0.81(-2.26%) |
Jan 05, 2015 | 35.95 | 36.18 | 35.55 | 35.79 | 98,153 | -0.37(-1.04%) |
Jan 02, 2015 | 36.47 | 36.47 | 35.89 | 36.16 | 206,586 | -0.15(-0.42%) |
Dec 31, 2014 | 36.63 | 36.32 | 36.32 | 36.32 | 41,457 | -0.19(-0.51%) |
Dec 30, 2014 | 36.52 | 36.60 | 36.38 | 36.50 | 59,854 | -0.09(-0.26%) |
Dec 29, 2014 | 36.53 | 36.76 | 36.51 | 36.60 | 81,763 | +0.05(+0.14%) |
Dec 26, 2014 | 36.68 | 36.72 | 36.51 | 36.55 | 82,029 | -0.03(-0.07%) |
Dec 24, 2014 | 36.67 | 36.57 | 36.57 | 36.57 | 44,040 | -0.03(-0.09%) |
Dec 23, 2014 | 36.47 | 36.77 | 36.42 | 36.61 | 94,338 | +0.31(+0.84%) |
Dec 22, 2014 | 36.21 | 36.30 | 36.13 | 36.30 | 59,050 | +0.20(+0.56%) |
Dec 19, 2014 | 36.06 | 36.23 | 35.88 | 36.10 | 242,997 | +0.06(+0.16%) |
Dec 18, 2014 | 35.79 | 36.04 | 35.69 | 36.04 | 47,662 | +0.73(+2.07%) |
Dec 17, 2014 | 34.42 | 35.33 | 34.41 | 35.31 | 30,021 | +0.98(+2.84%) |
Dec 16, 2014 | 34.43 | 34.77 | 34.27 | 34.33 | 91,801 | -0.30(-0.86%) |
Dec 15, 2014 | 34.94 | 35.03 | 34.44 | 34.63 | 100,335 | -0.08(-0.24%) |
Dec 12, 2014 | 35.41 | 35.45 | 34.71 | 34.71 | 152,016 | -0.96(-2.69%) |
Dec 11, 2014 | 35.69 | 36.06 | 35.59 | 35.67 | 95,753 | +0.13(+0.36%) |
Dec 10, 2014 | 36.02 | 36.07 | 35.53 | 35.55 | 137,176 | -0.59(-1.62%) |
Dec 09, 2014 | 35.50 | 36.14 | 35.29 | 36.13 | 150,364 | +0.20(+0.57%) |
Dec 08, 2014 | 35.63 | 36.22 | 35.63 | 35.93 | 130,266 | +0.17(+0.47%) |
Dec 05, 2014 | 35.44 | 35.86 | 35.44 | 35.76 | 107,706 | +0.52(+1.47%) |
Dec 04, 2014 | 35.02 | 35.26 | 34.95 | 35.24 | 44,336 | +0.18(+0.51%) |
Dec 03, 2014 | 34.60 | 35.09 | 34.60 | 35.06 | 92,758 | +0.47(+1.35%) |
Dec 02, 2014 | 34.45 | 34.60 | 34.27 | 34.60 | 14,745 | +0.42(+1.22%) |
Dec 01, 2014 | 34.43 | 34.45 | 33.96 | 34.18 | 204,151 | -0.35(-1.01%) |
Nov 28, 2014 | 34.51 | 34.66 | 34.46 | 34.53 | 24,928 | +0.06(+0.17%) |
Nov 26, 2014 | 34.57 | 34.47 | 34.47 | 34.47 | 17,100 | -0.05(-0.15%) |
Nov 25, 2014 | 34.58 | 34.60 | 34.37 | 34.52 | 37,204 | +0.03(+0.08%) |
Nov 24, 2014 | 34.30 | 34.55 | 34.30 | 34.49 | 149,904 | +0.28(+0.81%) |
Nov 21, 2014 | 34.74 | 34.74 | 34.20 | 34.21 | 33,673 | -0.08(-0.22%) |
Nov 20, 2014 | 34.07 | 34.33 | 33.99 | 34.29 | 101,734 | +0.02(+0.05%) |
Nov 19, 2014 | 34.38 | 34.38 | 34.03 | 34.27 | 93,864 | -0.18(-0.52%) |
Nov 18, 2014 | 34.64 | 34.68 | 34.45 | 34.45 | 29,400 | +0.07(+0.20%) |
Nov 17, 2014 | 34.60 | 34.71 | 34.31 | 34.38 | 93,820 | -0.31(-0.88%) |
Nov 14, 2014 | 34.78 | 34.87 | 34.67 | 34.69 | 23,814 | -0.04(-0.12%) |
Nov 13, 2014 | 34.85 | 34.85 | 34.54 | 34.73 | 56,587 | -0.03(-0.07%) |
Nov 12, 2014 | 34.66 | 34.81 | 34.59 | 34.76 | 73,695 | -0.06(-0.17%) |
Nov 11, 2014 | 34.74 | 34.89 | 34.69 | 34.82 | 43,085 | +0.11(+0.32%) |
Nov 10, 2014 | 34.44 | 34.71 | 34.42 | 34.71 | 53,863 | +0.30(+0.86%) |
Nov 07, 2014 | 34.60 | 34.60 | 34.34 | 34.41 | 115,936 | -0.21(-0.61%) |
Nov 06, 2014 | 34.53 | 34.64 | 34.41 | 34.62 | 71,865 | +0.18(+0.52%) |
Nov 05, 2014 | 34.49 | 34.55 | 34.25 | 34.44 | 107,976 | +0.24(+0.69%) |
Nov 04, 2014 | 34.04 | 34.25 | 33.96 | 34.21 | 34,258 | +0.13(+0.37%) |