Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 38.17 | 38.20 | 37.62 | 37.64 | 223,058 | -0.89(-2.31%) |
Jan 29, 2015 | 38.39 | 38.59 | 38.19 | 38.53 | 316,961 | +0.40(+1.06%) |
Jan 28, 2015 | 38.35 | 38.72 | 38.08 | 38.13 | 361,353 | -0.07(-0.18%) |
Jan 27, 2015 | 37.86 | 38.28 | 37.73 | 38.20 | 450,443 | -0.22(-0.59%) |
Jan 26, 2015 | 37.59 | 38.77 | 37.47 | 38.42 | 897,688 | +0.75(+2.00%) |
Jan 23, 2015 | 37.68 | 38.00 | 37.64 | 37.67 | 367,716 | +0.21(+0.56%) |
Jan 22, 2015 | 37.04 | 37.53 | 36.97 | 37.46 | 466,175 | +0.51(+1.39%) |
Jan 21, 2015 | 36.41 | 37.05 | 36.29 | 36.95 | 897,288 | +0.74(+2.03%) |
Jan 20, 2015 | 36.12 | 36.33 | 35.97 | 36.21 | 435,116 | +0.84(+2.37%) |
Jan 16, 2015 | 35.18 | 35.39 | 34.96 | 35.38 | 239,568 | -0.01(-0.02%) |
Jan 15, 2015 | 35.40 | 35.65 | 35.17 | 35.38 | 324,137 | +0.73(+2.10%) |
Jan 14, 2015 | 34.59 | 34.77 | 34.44 | 34.66 | 446,805 | -0.09(-0.27%) |
Jan 13, 2015 | 35.10 | 35.33 | 34.55 | 34.75 | 315,730 | +0.12(+0.36%) |
Jan 12, 2015 | 35.05 | 35.05 | 34.58 | 34.62 | 266,217 | -0.15(-0.42%) |
Jan 09, 2015 | 35.20 | 35.24 | 34.59 | 34.77 | 217,830 | -0.45(-1.28%) |
Jan 08, 2015 | 34.93 | 35.33 | 34.90 | 35.22 | 154,231 | +0.53(+1.52%) |
Jan 07, 2015 | 34.44 | 34.76 | 34.34 | 34.69 | 303,323 | +0.92(+2.73%) |
Jan 06, 2015 | 34.45 | 34.51 | 33.62 | 33.77 | 330,649 | -0.81(-2.35%) |
Jan 05, 2015 | 34.91 | 34.97 | 34.45 | 34.59 | 296,110 | -0.95(-2.66%) |
Jan 02, 2015 | 35.89 | 35.90 | 35.44 | 35.53 | 140,124 | -0.27(-0.76%) |
Dec 31, 2014 | 36.28 | 35.80 | 35.80 | 35.80 | 85,498 | -0.36(-0.99%) |
Dec 30, 2014 | 36.21 | 36.26 | 35.93 | 36.16 | 197,907 | -0.48(-1.31%) |
Dec 29, 2014 | 36.53 | 36.80 | 36.51 | 36.64 | 161,261 | -0.37(-1.01%) |
Dec 26, 2014 | 36.97 | 37.10 | 36.95 | 37.01 | 75,918 | +0.16(+0.42%) |
Dec 24, 2014 | 36.86 | 36.86 | 36.86 | 36.86 | 61,254 | +0.11(+0.30%) |
Dec 23, 2014 | 36.76 | 36.90 | 36.63 | 36.75 | 202,415 | -0.36(-0.98%) |
Dec 22, 2014 | 36.97 | 37.16 | 36.91 | 37.11 | 191,828 | +0.27(+0.74%) |
Dec 19, 2014 | 36.45 | 36.98 | 36.31 | 36.84 | 310,481 | +0.12(+0.34%) |
Dec 18, 2014 | 36.17 | 36.72 | 36.10 | 36.72 | 486,794 | +1.06(+2.98%) |
Dec 17, 2014 | 35.61 | 35.90 | 35.33 | 35.66 | 696,100 | +0.27(+0.77%) |
Dec 16, 2014 | 34.86 | 35.89 | 34.76 | 35.38 | 621,136 | +0.67(+1.94%) |
Dec 15, 2014 | 35.29 | 35.44 | 34.41 | 34.71 | 201,670 | -0.64(-1.82%) |
Dec 12, 2014 | 36.09 | 36.29 | 35.32 | 35.35 | 544,844 | -1.21(-3.31%) |
Dec 11, 2014 | 36.49 | 36.73 | 36.42 | 36.56 | 338,447 | +0.15(+0.40%) |
Dec 10, 2014 | 36.91 | 36.96 | 36.33 | 36.42 | 194,358 | -0.29(-0.78%) |
Dec 09, 2014 | 36.89 | 36.92 | 36.48 | 36.70 | 177,145 | -0.43(-1.17%) |
Dec 08, 2014 | 37.24 | 37.35 | 37.00 | 37.14 | 171,994 | -0.37(-0.99%) |
Dec 05, 2014 | 37.45 | 37.65 | 37.37 | 37.51 | 194,296 | +0.10(+0.27%) |
Dec 04, 2014 | 37.39 | 37.52 | 37.14 | 37.41 | 167,451 | -0.09(-0.25%) |
Dec 03, 2014 | 37.50 | 37.52 | 37.36 | 37.50 | 118,985 | -0.29(-0.78%) |
Dec 02, 2014 | 37.77 | 37.83 | 37.63 | 37.80 | 163,868 | +0.27(+0.72%) |
Dec 01, 2014 | 37.52 | 37.69 | 37.34 | 37.52 | 200,222 | +0.14(+0.37%) |
Nov 28, 2014 | 37.67 | 37.82 | 37.36 | 37.38 | 91,100 | +0.17(+0.46%) |
Nov 26, 2014 | 37.18 | 37.21 | 37.21 | 37.21 | 116,190 | +0.43(+1.18%) |
Nov 25, 2014 | 36.83 | 36.86 | 36.63 | 36.78 | 132,513 | -0.22(-0.59%) |
Nov 24, 2014 | 36.83 | 37.05 | 36.80 | 37.00 | 141,754 | +0.53(+1.45%) |
Nov 21, 2014 | 36.49 | 36.64 | 36.38 | 36.47 | 162,610 | -0.13(-0.36%) |
Nov 20, 2014 | 36.59 | 36.74 | 36.56 | 36.60 | 143,375 | -0.03(-0.08%) |
Nov 19, 2014 | 36.73 | 36.79 | 36.47 | 36.63 | 185,736 | +0.48(+1.33%) |
Nov 18, 2014 | 36.14 | 36.33 | 36.12 | 36.15 | 135,560 | +0.32(+0.89%) |
Nov 17, 2014 | 35.59 | 35.97 | 35.59 | 35.83 | 139,965 | +0.37(+1.05%) |
Nov 14, 2014 | 35.27 | 35.62 | 35.26 | 35.46 | 160,713 | +0.09(+0.26%) |
Nov 13, 2014 | 35.34 | 35.52 | 35.19 | 35.37 | 112,289 | -0.07(-0.20%) |
Nov 12, 2014 | 35.29 | 35.45 | 35.25 | 35.44 | 92,824 | -0.40(-1.12%) |
Nov 11, 2014 | 35.72 | 35.88 | 35.62 | 35.84 | 68,794 | +0.24(+0.68%) |
Nov 10, 2014 | 35.46 | 35.64 | 35.38 | 35.60 | 108,568 | +0.06(+0.17%) |
Nov 07, 2014 | 35.55 | 35.55 | 35.35 | 35.54 | 220,994 | +0.09(+0.24%) |
Nov 06, 2014 | 35.67 | 35.79 | 35.30 | 35.45 | 101,113 | -0.30(-0.85%) |
Nov 05, 2014 | 35.87 | 35.87 | 35.59 | 35.76 | 144,525 | +0.12(+0.33%) |
Nov 04, 2014 | 35.63 | 35.75 | 35.39 | 35.64 | 153,952 | +0.20(+0.57%) |