Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 34.94 | 35.79 | 34.77 | 34.97 | 80,236 | -0.35(-1.00%) |
Jan 29, 2015 | 35.13 | 35.42 | 34.09 | 35.32 | 25,794 | +0.62(+1.79%) |
Jan 28, 2015 | 34.48 | 35.33 | 34.31 | 34.70 | 43,540 | +0.27(+0.78%) |
Jan 27, 2015 | 34.37 | 34.79 | 33.96 | 34.43 | 21,868 | -0.22(-0.64%) |
Jan 26, 2015 | 33.67 | 34.83 | 33.67 | 34.65 | 29,230 | +0.48(+1.41%) |
Jan 23, 2015 | 33.90 | 34.47 | 33.90 | 34.17 | 23,537 | +0.29(+0.85%) |
Jan 22, 2015 | 33.92 | 34.13 | 33.54 | 33.89 | 41,693 | +0.21(+0.63%) |
Jan 21, 2015 | 33.84 | 33.84 | 33.52 | 33.67 | 62,254 | -0.15(-0.44%) |
Jan 20, 2015 | 34.57 | 34.67 | 33.61 | 33.82 | 43,657 | -0.22(-0.65%) |
Jan 16, 2015 | 33.74 | 34.21 | 33.42 | 34.04 | 39,139 | +0.18(+0.52%) |
Jan 15, 2015 | 34.33 | 34.33 | 33.55 | 33.87 | 29,469 | -0.30(-0.87%) |
Jan 14, 2015 | 34.06 | 34.70 | 33.74 | 34.16 | 23,538 | -0.17(-0.49%) |
Jan 13, 2015 | 33.88 | 34.49 | 33.88 | 34.33 | 98,689 | +0.14(+0.41%) |
Jan 12, 2015 | 34.22 | 34.54 | 33.83 | 34.19 | 54,799 | -0.07(-0.22%) |
Jan 09, 2015 | 34.28 | 34.53 | 34.11 | 34.27 | 20,298 | -0.10(-0.30%) |
Jan 08, 2015 | 34.67 | 34.94 | 34.28 | 34.37 | 74,184 | -0.28(-0.80%) |
Jan 07, 2015 | 35.02 | 35.04 | 34.40 | 34.65 | 21,370 | +0.00(+0.00%) |
Jan 06, 2015 | 35.11 | 35.16 | 34.29 | 34.65 | 70,934 | -0.64(-1.81%) |
Jan 05, 2015 | 35.66 | 35.86 | 35.21 | 35.28 | 66,293 | -0.74(-2.06%) |
Jan 02, 2015 | 36.71 | 36.92 | 35.46 | 36.03 | 42,338 | -0.44(-1.22%) |
Dec 31, 2014 | 37.16 | 36.47 | 36.47 | 36.47 | 34,858 | -0.74(-1.99%) |
Dec 30, 2014 | 36.87 | 37.39 | 36.72 | 37.21 | 31,873 | +0.08(+0.22%) |
Dec 29, 2014 | 37.18 | 37.25 | 36.59 | 37.13 | 27,077 | -0.06(-0.17%) |
Dec 26, 2014 | 37.43 | 37.43 | 36.87 | 37.19 | 17,428 | -0.12(-0.32%) |
Dec 24, 2014 | 36.59 | 37.31 | 37.31 | 37.31 | 8,741 | +0.96(+2.65%) |
Dec 23, 2014 | 36.60 | 36.95 | 36.04 | 36.35 | 71,279 | -0.20(-0.56%) |
Dec 22, 2014 | 36.57 | 36.73 | 36.34 | 36.55 | 61,270 | +0.20(+0.56%) |
Dec 19, 2014 | 37.26 | 37.53 | 36.28 | 36.35 | 146,120 | -1.00(-2.68%) |
Dec 18, 2014 | 37.31 | 37.52 | 36.70 | 37.35 | 41,168 | +0.05(+0.12%) |
Dec 17, 2014 | 36.31 | 37.41 | 36.16 | 37.30 | 51,134 | +0.89(+2.44%) |
Dec 16, 2014 | 36.77 | 37.20 | 35.99 | 36.42 | 42,136 | -0.35(-0.96%) |
Dec 15, 2014 | 36.42 | 37.22 | 36.42 | 36.77 | 32,024 | +0.06(+0.18%) |
Dec 12, 2014 | 37.05 | 37.19 | 36.54 | 36.70 | 30,372 | -0.73(-1.96%) |
Dec 11, 2014 | 37.06 | 38.29 | 37.06 | 37.43 | 29,082 | +0.37(+1.00%) |
Dec 10, 2014 | 37.52 | 38.04 | 37.00 | 37.06 | 34,804 | -0.61(-1.62%) |
Dec 09, 2014 | 36.57 | 37.92 | 36.57 | 37.68 | 29,374 | +0.80(+2.16%) |
Dec 08, 2014 | 37.57 | 37.80 | 36.73 | 36.88 | 17,344 | -0.88(-2.33%) |
Dec 05, 2014 | 37.32 | 38.03 | 37.32 | 37.76 | 26,871 | +0.38(+1.02%) |
Dec 04, 2014 | 37.35 | 37.59 | 37.06 | 37.38 | 30,526 | +0.03(+0.07%) |
Dec 03, 2014 | 37.10 | 38.11 | 36.95 | 37.35 | 30,594 | +0.36(+0.98%) |
Dec 02, 2014 | 36.27 | 37.13 | 36.27 | 36.99 | 23,208 | +0.77(+2.12%) |
Dec 01, 2014 | 36.53 | 37.05 | 35.52 | 36.22 | 27,688 | -0.43(-1.16%) |
Nov 28, 2014 | 37.11 | 37.77 | 36.50 | 36.65 | 14,184 | -0.42(-1.15%) |
Nov 26, 2014 | 36.64 | 37.07 | 37.07 | 37.07 | 16,470 | +0.55(+1.52%) |
Nov 25, 2014 | 36.65 | 36.88 | 36.04 | 36.52 | 26,724 | +0.00(+0.00%) |
Nov 24, 2014 | 35.50 | 36.78 | 35.12 | 36.52 | 30,239 | +0.95(+2.67%) |
Nov 21, 2014 | 35.94 | 35.98 | 35.18 | 35.57 | 24,802 | +0.04(+0.10%) |
Nov 20, 2014 | 35.23 | 35.84 | 35.07 | 35.53 | 42,388 | +0.02(+0.05%) |
Nov 19, 2014 | 36.82 | 36.82 | 35.33 | 35.51 | 63,511 | -1.53(-4.14%) |
Nov 18, 2014 | 36.94 | 37.42 | 36.80 | 37.04 | 37,966 | +0.23(+0.63%) |
Nov 17, 2014 | 36.75 | 37.02 | 36.58 | 36.81 | 30,502 | -0.08(-0.23%) |
Nov 14, 2014 | 37.37 | 37.79 | 36.67 | 36.90 | 27,323 | -0.36(-0.97%) |
Nov 13, 2014 | 37.98 | 38.16 | 37.18 | 37.26 | 22,031 | -0.72(-1.90%) |
Nov 12, 2014 | 37.21 | 38.05 | 37.21 | 37.98 | 34,216 | +0.49(+1.30%) |
Nov 11, 2014 | 37.34 | 37.71 | 37.14 | 37.49 | 31,816 | -0.07(-0.20%) |
Nov 10, 2014 | 37.78 | 37.88 | 36.79 | 37.56 | 31,632 | -0.13(-0.34%) |
Nov 07, 2014 | 38.05 | 38.05 | 37.26 | 37.69 | 23,562 | -0.30(-0.80%) |
Nov 06, 2014 | 37.38 | 38.11 | 37.38 | 37.99 | 22,785 | +0.49(+1.30%) |
Nov 05, 2014 | 37.73 | 38.01 | 37.31 | 37.51 | 18,022 | -0.04(-0.10%) |
Nov 04, 2014 | 37.23 | 37.64 | 37.23 | 37.54 | 22,155 | +0.08(+0.22%) |