Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 34.98 | 35.20 | 34.44 | 35.15 | 98,441 | +0.23(+0.66%) |
Jan 29, 2015 | 34.70 | 35.00 | 33.92 | 34.92 | 59,693 | +0.35(+1.01%) |
Jan 28, 2015 | 35.39 | 35.44 | 34.34 | 34.57 | 100,986 | -0.68(-1.93%) |
Jan 27, 2015 | 34.84 | 35.25 | 34.50 | 35.25 | 90,349 | +0.21(+0.60%) |
Jan 26, 2015 | 34.93 | 35.04 | 34.84 | 35.04 | 64,638 | +0.18(+0.52%) |
Jan 23, 2015 | 34.86 | 34.94 | 34.51 | 34.86 | 65,874 | -0.04(-0.11%) |
Jan 22, 2015 | 34.95 | 34.98 | 34.59 | 34.90 | 51,599 | -0.21(-0.60%) |
Jan 21, 2015 | 34.60 | 35.11 | 34.45 | 35.11 | 81,582 | +0.90(+2.63%) |
Jan 20, 2015 | 34.76 | 35.37 | 34.18 | 34.21 | 127,671 | -0.50(-1.44%) |
Jan 16, 2015 | 34.64 | 35.37 | 34.43 | 34.71 | 55,231 | +0.21(+0.61%) |
Jan 15, 2015 | 34.70 | 34.73 | 34.11 | 34.50 | 45,204 | +0.40(+1.17%) |
Jan 14, 2015 | 33.73 | 34.10 | 33.06 | 34.10 | 47,628 | +0.28(+0.83%) |
Jan 13, 2015 | 34.41 | 34.47 | 33.61 | 33.82 | 44,278 | -0.65(-1.89%) |
Jan 12, 2015 | 35.25 | 35.25 | 34.05 | 34.47 | 50,630 | -0.88(-2.49%) |
Jan 09, 2015 | 35.87 | 35.87 | 35.02 | 35.35 | 50,508 | -0.34(-0.95%) |
Jan 08, 2015 | 35.38 | 35.69 | 35.26 | 35.69 | 32,096 | +0.58(+1.65%) |
Jan 07, 2015 | 35.37 | 35.68 | 34.64 | 35.11 | 43,169 | +0.43(+1.24%) |
Jan 06, 2015 | 35.57 | 35.94 | 34.47 | 34.68 | 59,340 | -0.91(-2.56%) |
Jan 05, 2015 | 36.51 | 36.51 | 35.06 | 35.59 | 128,901 | -1.33(-3.60%) |
Jan 02, 2015 | 36.84 | 36.92 | 36.65 | 36.92 | 32,882 | +0.42(+1.15%) |
Dec 31, 2014 | 36.15 | 36.50 | 36.50 | 36.50 | 27,300 | +0.03(+0.08%) |
Dec 30, 2014 | 36.42 | 36.52 | 36.00 | 36.47 | 34,893 | +0.05(+0.14%) |
Dec 29, 2014 | 35.83 | 36.52 | 35.69 | 36.42 | 38,088 | +0.59(+1.65%) |
Dec 26, 2014 | 36.05 | 36.12 | 35.75 | 35.83 | 15,334 | -0.20(-0.56%) |
Dec 24, 2014 | 35.85 | 36.03 | 36.03 | 36.03 | 45,300 | -0.25(-0.69%) |
Dec 23, 2014 | 35.76 | 36.28 | 35.42 | 36.28 | 63,003 | +0.88(+2.49%) |
Dec 22, 2014 | 35.08 | 35.46 | 34.88 | 35.40 | 56,682 | +0.22(+0.63%) |
Dec 19, 2014 | 34.85 | 35.66 | 34.76 | 35.18 | 56,145 | +0.47(+1.35%) |
Dec 18, 2014 | 34.92 | 35.37 | 34.53 | 34.71 | 75,425 | -0.06(-0.17%) |
Dec 17, 2014 | 32.68 | 34.87 | 32.51 | 34.77 | 109,171 | +2.03(+6.20%) |
Dec 16, 2014 | 31.66 | 33.04 | 31.44 | 32.74 | 78,487 | +0.71(+2.22%) |
Dec 15, 2014 | 32.80 | 32.99 | 31.73 | 32.03 | 120,652 | -0.66(-2.02%) |
Dec 12, 2014 | 33.06 | 33.29 | 32.65 | 32.69 | 71,991 | -0.63(-1.89%) |
Dec 11, 2014 | 33.14 | 33.74 | 33.02 | 33.32 | 73,843 | +0.27(+0.82%) |
Dec 10, 2014 | 33.56 | 33.56 | 32.85 | 33.05 | 100,460 | -0.51(-1.52%) |
Dec 09, 2014 | 33.29 | 33.88 | 33.08 | 33.56 | 124,300 | -0.07(-0.21%) |
Dec 08, 2014 | 35.16 | 35.16 | 33.63 | 33.63 | 78,751 | -1.65(-4.68%) |
Dec 05, 2014 | 35.45 | 35.46 | 35.01 | 35.28 | 51,791 | -0.12(-0.34%) |
Dec 04, 2014 | 35.20 | 35.47 | 35.03 | 35.40 | 51,237 | +0.03(+0.08%) |
Dec 03, 2014 | 35.23 | 35.69 | 34.84 | 35.37 | 42,657 | +0.20(+0.57%) |
Dec 02, 2014 | 34.14 | 35.17 | 34.06 | 35.17 | 49,837 | +1.17(+3.44%) |
Dec 01, 2014 | 35.23 | 35.37 | 34.00 | 34.00 | 105,961 | -1.47(-4.14%) |
Nov 28, 2014 | 36.97 | 36.97 | 35.18 | 35.47 | 54,462 | -1.83(-4.91%) |
Nov 26, 2014 | 37.23 | 37.30 | 37.30 | 37.30 | 38,100 | +0.20(+0.54%) |
Nov 25, 2014 | 37.37 | 37.41 | 36.91 | 37.10 | 43,379 | -0.08(-0.22%) |
Nov 24, 2014 | 37.49 | 37.78 | 37.03 | 37.18 | 59,003 | -0.41(-1.09%) |
Nov 21, 2014 | 37.88 | 37.90 | 37.08 | 37.59 | 49,115 | +0.21(+0.56%) |
Nov 20, 2014 | 37.19 | 37.39 | 37.00 | 37.38 | 56,589 | +0.38(+1.03%) |
Nov 19, 2014 | 36.07 | 37.38 | 36.07 | 37.00 | 101,806 | +0.91(+2.52%) |
Nov 18, 2014 | 35.91 | 36.48 | 35.91 | 36.09 | 32,949 | +0.06(+0.17%) |
Nov 17, 2014 | 35.61 | 36.07 | 35.54 | 36.03 | 52,510 | +0.41(+1.15%) |
Nov 14, 2014 | 35.56 | 35.66 | 35.34 | 35.62 | 20,916 | +0.17(+0.48%) |
Nov 13, 2014 | 35.41 | 35.62 | 35.27 | 35.45 | 60,024 | +0.15(+0.42%) |
Nov 12, 2014 | 34.84 | 35.62 | 34.84 | 35.30 | 41,023 | -0.17(-0.48%) |
Nov 11, 2014 | 35.06 | 35.52 | 34.92 | 35.47 | 54,016 | +0.20(+0.57%) |
Nov 10, 2014 | 35.64 | 35.64 | 35.21 | 35.27 | 43,800 | -0.24(-0.68%) |
Nov 07, 2014 | 35.11 | 35.70 | 35.11 | 35.51 | 48,275 | +0.16(+0.45%) |
Nov 06, 2014 | 34.79 | 35.35 | 34.58 | 35.35 | 47,052 | +0.29(+0.83%) |
Nov 05, 2014 | 34.40 | 35.06 | 34.31 | 35.06 | 57,193 | +0.76(+2.22%) |
Nov 04, 2014 | 35.54 | 35.57 | 34.30 | 34.30 | 100,971 | -1.58(-4.40%) |