Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 32.75 | 33.30 | 32.66 | 32.84 | 33,801 | -0.46(-1.38%) |
Jan 29, 2015 | 32.97 | 33.32 | 32.62 | 33.30 | 101,793 | +0.44(+1.34%) |
Jan 28, 2015 | 33.96 | 33.96 | 32.86 | 32.86 | 103,084 | -0.80(-2.38%) |
Jan 27, 2015 | 33.70 | 33.94 | 33.49 | 33.66 | 87,130 | -0.46(-1.35%) |
Jan 26, 2015 | 33.89 | 34.12 | 33.58 | 34.12 | 40,555 | +0.19(+0.56%) |
Jan 23, 2015 | 34.05 | 34.15 | 33.89 | 33.92 | 40,402 | -0.09(-0.26%) |
Jan 22, 2015 | 33.21 | 34.11 | 32.81 | 34.01 | 86,449 | +1.02(+3.10%) |
Jan 21, 2015 | 32.92 | 33.33 | 32.63 | 32.99 | 174,513 | +0.02(+0.05%) |
Jan 20, 2015 | 33.10 | 33.23 | 32.63 | 32.97 | 99,777 | -0.03(-0.08%) |
Jan 16, 2015 | 32.67 | 33.07 | 32.23 | 33.00 | 525,685 | -0.42(-1.25%) |
Jan 15, 2015 | 33.99 | 33.99 | 33.41 | 33.42 | 57,173 | -0.62(-1.83%) |
Jan 14, 2015 | 34.21 | 34.21 | 33.60 | 34.04 | 127,672 | -0.73(-2.11%) |
Jan 13, 2015 | 35.27 | 35.59 | 34.54 | 34.77 | 212,250 | -0.17(-0.49%) |
Jan 12, 2015 | 35.31 | 35.31 | 34.77 | 34.94 | 45,380 | -0.41(-1.16%) |
Jan 09, 2015 | 35.97 | 35.97 | 35.27 | 35.35 | 54,984 | -0.54(-1.52%) |
Jan 08, 2015 | 35.73 | 36.03 | 35.73 | 35.90 | 38,610 | +0.49(+1.37%) |
Jan 07, 2015 | 35.30 | 35.42 | 35.00 | 35.41 | 74,396 | +0.43(+1.22%) |
Jan 06, 2015 | 35.76 | 35.76 | 34.78 | 34.98 | 227,246 | -0.81(-2.26%) |
Jan 05, 2015 | 35.96 | 36.19 | 35.56 | 35.79 | 98,137 | -0.37(-1.04%) |
Jan 02, 2015 | 36.47 | 36.47 | 35.89 | 36.17 | 206,552 | -0.15(-0.42%) |
Dec 31, 2014 | 36.64 | 36.32 | 36.32 | 36.32 | 41,450 | -0.19(-0.51%) |
Dec 30, 2014 | 36.53 | 36.60 | 36.38 | 36.51 | 59,844 | -0.09(-0.26%) |
Dec 29, 2014 | 36.53 | 36.76 | 36.52 | 36.60 | 81,749 | +0.05(+0.14%) |
Dec 26, 2014 | 36.69 | 36.72 | 36.52 | 36.55 | 82,016 | -0.03(-0.07%) |
Dec 24, 2014 | 36.68 | 36.58 | 36.58 | 36.58 | 44,033 | -0.03(-0.10%) |
Dec 23, 2014 | 36.48 | 36.77 | 36.43 | 36.61 | 94,322 | +0.31(+0.84%) |
Dec 22, 2014 | 36.21 | 36.31 | 36.14 | 36.31 | 59,040 | +0.20(+0.56%) |
Dec 19, 2014 | 36.07 | 36.24 | 35.89 | 36.10 | 242,956 | +0.06(+0.16%) |
Dec 18, 2014 | 35.80 | 36.04 | 35.70 | 36.04 | 47,654 | +0.73(+2.07%) |
Dec 17, 2014 | 34.42 | 35.34 | 34.42 | 35.31 | 30,016 | +0.98(+2.84%) |
Dec 16, 2014 | 34.43 | 34.78 | 34.28 | 34.34 | 91,786 | -0.30(-0.86%) |
Dec 15, 2014 | 34.94 | 35.03 | 34.44 | 34.64 | 100,318 | -0.08(-0.24%) |
Dec 12, 2014 | 35.42 | 35.46 | 34.71 | 34.72 | 151,990 | -0.96(-2.69%) |
Dec 11, 2014 | 35.70 | 36.07 | 35.59 | 35.68 | 95,737 | +0.13(+0.36%) |
Dec 10, 2014 | 36.03 | 36.08 | 35.53 | 35.55 | 137,152 | -0.59(-1.62%) |
Dec 09, 2014 | 35.51 | 36.14 | 35.30 | 36.14 | 150,338 | +0.20(+0.57%) |
Dec 08, 2014 | 35.64 | 36.22 | 35.64 | 35.93 | 130,244 | +0.17(+0.47%) |
Dec 05, 2014 | 35.45 | 35.87 | 35.45 | 35.76 | 107,687 | +0.52(+1.47%) |
Dec 04, 2014 | 35.03 | 35.26 | 34.95 | 35.25 | 44,328 | +0.18(+0.51%) |
Dec 03, 2014 | 34.61 | 35.09 | 34.61 | 35.07 | 92,742 | +0.47(+1.35%) |
Dec 02, 2014 | 34.46 | 34.61 | 34.28 | 34.60 | 14,742 | +0.42(+1.22%) |
Dec 01, 2014 | 34.43 | 34.46 | 33.97 | 34.19 | 204,115 | -0.35(-1.01%) |
Nov 28, 2014 | 34.52 | 34.67 | 34.47 | 34.53 | 24,924 | +0.06(+0.17%) |
Nov 26, 2014 | 34.58 | 34.47 | 34.47 | 34.47 | 17,097 | -0.05(-0.15%) |
Nov 25, 2014 | 34.59 | 34.61 | 34.37 | 34.53 | 37,197 | +0.03(+0.08%) |
Nov 24, 2014 | 34.31 | 34.55 | 34.31 | 34.50 | 149,878 | +0.28(+0.81%) |
Nov 21, 2014 | 34.75 | 34.75 | 34.20 | 34.22 | 33,667 | -0.08(-0.22%) |
Nov 20, 2014 | 34.08 | 34.34 | 33.99 | 34.30 | 101,716 | +0.02(+0.05%) |
Nov 19, 2014 | 34.39 | 34.39 | 34.04 | 34.28 | 93,848 | -0.18(-0.52%) |
Nov 18, 2014 | 34.64 | 34.69 | 34.46 | 34.46 | 29,395 | +0.07(+0.20%) |
Nov 17, 2014 | 34.61 | 34.72 | 34.31 | 34.39 | 93,804 | -0.31(-0.88%) |
Nov 14, 2014 | 34.79 | 34.87 | 34.68 | 34.70 | 23,809 | -0.04(-0.12%) |
Nov 13, 2014 | 34.86 | 34.86 | 34.54 | 34.74 | 56,577 | -0.03(-0.07%) |
Nov 12, 2014 | 34.67 | 34.81 | 34.59 | 34.76 | 73,683 | -0.06(-0.17%) |
Nov 11, 2014 | 34.75 | 34.90 | 34.70 | 34.82 | 43,077 | +0.11(+0.32%) |
Nov 10, 2014 | 34.45 | 34.71 | 34.42 | 34.71 | 53,853 | +0.30(+0.86%) |
Nov 07, 2014 | 34.61 | 34.61 | 34.35 | 34.42 | 115,916 | -0.21(-0.61%) |
Nov 06, 2014 | 34.53 | 34.64 | 34.42 | 34.63 | 71,853 | +0.18(+0.52%) |
Nov 05, 2014 | 34.49 | 34.56 | 34.25 | 34.45 | 107,957 | +0.24(+0.69%) |
Nov 04, 2014 | 34.04 | 34.25 | 33.96 | 34.21 | 34,252 | +0.13(+0.37%) |