Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 35.51 | 35.88 | 34.52 | 35.51 | 509,931 | -0.07(-0.19%) |
Jan 29, 2015 | 36.03 | 36.13 | 35.06 | 35.58 | 297,585 | -0.24(-0.68%) |
Jan 28, 2015 | 37.09 | 37.42 | 35.62 | 35.82 | 398,119 | -0.71(-1.95%) |
Jan 27, 2015 | 34.75 | 37.42 | 34.75 | 36.53 | 678,195 | +1.25(+3.54%) |
Jan 26, 2015 | 33.99 | 35.34 | 33.86 | 35.28 | 374,237 | +1.18(+3.46%) |
Jan 23, 2015 | 34.93 | 35.02 | 33.77 | 34.10 | 381,042 | -0.72(-2.08%) |
Jan 22, 2015 | 34.31 | 34.91 | 33.12 | 34.83 | 395,126 | +0.67(+1.95%) |
Jan 21, 2015 | 34.13 | 34.70 | 33.25 | 34.16 | 555,949 | +0.02(+0.05%) |
Jan 20, 2015 | 34.09 | 34.55 | 33.27 | 34.14 | 352,621 | +0.22(+0.64%) |
Jan 16, 2015 | 32.05 | 33.97 | 32.05 | 33.92 | 237,487 | +1.75(+5.43%) |
Jan 15, 2015 | 32.88 | 33.01 | 32.10 | 32.18 | 275,903 | -0.56(-1.70%) |
Jan 14, 2015 | 32.09 | 32.96 | 32.01 | 32.73 | 219,814 | +0.27(+0.83%) |
Jan 13, 2015 | 32.29 | 33.49 | 32.16 | 32.46 | 431,054 | +0.31(+0.97%) |
Jan 12, 2015 | 34.42 | 34.72 | 32.12 | 32.15 | 425,517 | -2.13(-6.21%) |
Jan 09, 2015 | 34.37 | 34.64 | 33.09 | 34.28 | 557,653 | +0.01(+0.02%) |
Jan 08, 2015 | 33.89 | 34.43 | 33.69 | 34.27 | 473,317 | +0.75(+2.23%) |
Jan 07, 2015 | 32.78 | 33.61 | 32.08 | 33.52 | 311,647 | +1.02(+3.15%) |
Jan 06, 2015 | 33.34 | 33.72 | 31.99 | 32.50 | 418,509 | -0.80(-2.40%) |
Jan 05, 2015 | 33.20 | 34.18 | 32.99 | 33.30 | 334,946 | -0.22(-0.65%) |
Jan 02, 2015 | 33.48 | 34.20 | 32.84 | 33.52 | 334,667 | +0.32(+0.98%) |
Dec 31, 2014 | 32.60 | 33.19 | 33.19 | 33.19 | 382,636 | +0.62(+1.90%) |
Dec 30, 2014 | 32.53 | 33.08 | 32.35 | 32.58 | 243,418 | -0.09(-0.29%) |
Dec 29, 2014 | 33.08 | 33.60 | 32.48 | 32.67 | 200,610 | -0.37(-1.11%) |
Dec 26, 2014 | 32.55 | 33.49 | 32.55 | 33.04 | 208,186 | +0.73(+2.26%) |
Dec 24, 2014 | 31.54 | 32.31 | 32.31 | 32.31 | 116,057 | +0.76(+2.41%) |
Dec 23, 2014 | 33.82 | 34.01 | 31.50 | 31.55 | 336,277 | -2.15(-6.37%) |
Dec 22, 2014 | 32.49 | 33.80 | 32.35 | 33.69 | 296,516 | +1.05(+3.23%) |
Dec 19, 2014 | 32.46 | 33.13 | 32.38 | 32.64 | 1,203,833 | +0.12(+0.36%) |
Dec 18, 2014 | 32.99 | 32.99 | 32.29 | 32.52 | 491,189 | +0.06(+0.17%) |
Dec 17, 2014 | 32.14 | 32.62 | 31.82 | 32.46 | 626,107 | +0.31(+0.97%) |
Dec 16, 2014 | 32.44 | 33.15 | 32.00 | 32.15 | 380,016 | -0.44(-1.34%) |
Dec 15, 2014 | 33.06 | 33.72 | 32.20 | 32.59 | 444,388 | -0.17(-0.53%) |
Dec 12, 2014 | 33.11 | 33.41 | 32.69 | 32.76 | 405,438 | -0.85(-2.54%) |
Dec 11, 2014 | 33.55 | 34.36 | 33.33 | 33.62 | 272,646 | +0.33(+0.99%) |
Dec 10, 2014 | 34.19 | 34.45 | 32.84 | 33.29 | 497,943 | -0.90(-2.65%) |
Dec 09, 2014 | 34.02 | 34.60 | 33.72 | 34.19 | 458,666 | -0.34(-0.98%) |
Dec 08, 2014 | 33.84 | 34.72 | 33.84 | 34.53 | 470,535 | +0.78(+2.31%) |
Dec 05, 2014 | 33.33 | 34.02 | 33.29 | 33.75 | 461,034 | +0.41(+1.23%) |
Dec 04, 2014 | 34.04 | 34.48 | 33.06 | 33.34 | 358,195 | -0.83(-2.43%) |
Dec 03, 2014 | 34.36 | 34.75 | 33.88 | 34.17 | 413,569 | -0.28(-0.81%) |
Dec 02, 2014 | 33.40 | 34.83 | 33.40 | 34.45 | 678,530 | +1.65(+5.04%) |
Dec 01, 2014 | 33.51 | 33.71 | 32.71 | 32.79 | 424,854 | -0.80(-2.38%) |
Nov 28, 2014 | 33.44 | 34.22 | 33.44 | 33.59 | 223,211 | +0.09(+0.28%) |
Nov 26, 2014 | 33.58 | 33.50 | 33.50 | 33.50 | 352,820 | -0.18(-0.54%) |
Nov 25, 2014 | 33.74 | 34.17 | 33.44 | 33.68 | 329,672 | -0.06(-0.17%) |
Nov 24, 2014 | 33.19 | 33.97 | 33.08 | 33.74 | 387,445 | +0.64(+1.94%) |
Nov 21, 2014 | 33.96 | 34.00 | 32.82 | 33.09 | 326,096 | -0.29(-0.86%) |
Nov 20, 2014 | 33.42 | 33.88 | 32.65 | 33.38 | 571,833 | -0.24(-0.72%) |
Nov 19, 2014 | 34.05 | 34.35 | 33.08 | 33.62 | 499,530 | -0.43(-1.26%) |
Nov 18, 2014 | 35.57 | 36.46 | 33.57 | 34.05 | 763,669 | -1.47(-4.14%) |
Nov 17, 2014 | 36.06 | 36.26 | 35.29 | 35.53 | 474,922 | -0.52(-1.45%) |
Nov 14, 2014 | 36.18 | 36.33 | 35.49 | 36.05 | 452,111 | -0.11(-0.29%) |
Nov 13, 2014 | 36.20 | 36.48 | 35.48 | 36.16 | 435,018 | +0.16(+0.45%) |
Nov 12, 2014 | 35.08 | 36.13 | 34.94 | 35.99 | 341,863 | +0.50(+1.41%) |
Nov 11, 2014 | 34.80 | 36.34 | 34.69 | 35.50 | 690,234 | +0.76(+2.19%) |
Nov 10, 2014 | 33.79 | 34.77 | 33.18 | 34.73 | 512,381 | +1.09(+3.23%) |
Nov 07, 2014 | 34.15 | 34.19 | 33.16 | 33.65 | 621,040 | -0.61(-1.77%) |
Nov 06, 2014 | 34.49 | 34.99 | 33.84 | 34.25 | 560,902 | -0.24(-0.69%) |
Nov 05, 2014 | 35.36 | 35.40 | 34.08 | 34.49 | 505,454 | -0.61(-1.74%) |
Nov 04, 2014 | 34.97 | 35.65 | 34.80 | 35.10 | 622,759 | -0.14(-0.39%) |