Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 32.85 | 33.40 | 32.76 | 32.94 | 33,701 | -0.46(-1.38%) |
Jan 29, 2015 | 33.06 | 33.41 | 32.72 | 33.40 | 101,492 | +0.44(+1.34%) |
Jan 28, 2015 | 34.06 | 34.06 | 32.95 | 32.95 | 102,779 | -0.80(-2.38%) |
Jan 27, 2015 | 33.80 | 34.04 | 33.59 | 33.76 | 86,872 | -0.46(-1.35%) |
Jan 26, 2015 | 33.99 | 34.22 | 33.68 | 34.22 | 40,435 | +0.19(+0.56%) |
Jan 23, 2015 | 34.15 | 34.25 | 34.00 | 34.03 | 40,283 | -0.09(-0.26%) |
Jan 22, 2015 | 33.31 | 34.21 | 32.91 | 34.11 | 86,193 | +1.03(+3.10%) |
Jan 21, 2015 | 33.02 | 33.43 | 32.73 | 33.09 | 173,997 | +0.02(+0.05%) |
Jan 20, 2015 | 33.20 | 33.33 | 32.73 | 33.07 | 99,482 | -0.03(-0.08%) |
Jan 16, 2015 | 32.77 | 33.17 | 32.32 | 33.10 | 524,130 | -0.42(-1.25%) |
Jan 15, 2015 | 34.09 | 34.09 | 33.51 | 33.52 | 57,004 | -0.62(-1.83%) |
Jan 14, 2015 | 34.31 | 34.31 | 33.70 | 34.14 | 127,294 | -0.73(-2.11%) |
Jan 13, 2015 | 35.37 | 35.69 | 34.64 | 34.88 | 211,621 | -0.17(-0.49%) |
Jan 12, 2015 | 35.41 | 35.41 | 34.88 | 35.05 | 45,246 | -0.41(-1.16%) |
Jan 09, 2015 | 36.08 | 36.08 | 35.38 | 35.46 | 54,821 | -0.55(-1.52%) |
Jan 08, 2015 | 35.84 | 36.14 | 35.84 | 36.00 | 38,496 | +0.49(+1.37%) |
Jan 07, 2015 | 35.40 | 35.52 | 35.10 | 35.52 | 74,176 | +0.43(+1.22%) |
Jan 06, 2015 | 35.87 | 35.87 | 34.88 | 35.09 | 226,573 | -0.81(-2.26%) |
Jan 05, 2015 | 36.06 | 36.29 | 35.66 | 35.90 | 97,846 | -0.38(-1.04%) |
Jan 02, 2015 | 36.58 | 36.58 | 36.00 | 36.28 | 205,941 | -0.15(-0.42%) |
Dec 31, 2014 | 36.75 | 36.43 | 36.43 | 36.43 | 41,327 | -0.19(-0.51%) |
Dec 30, 2014 | 36.63 | 36.71 | 36.49 | 36.62 | 59,667 | -0.09(-0.26%) |
Dec 29, 2014 | 36.64 | 36.87 | 36.63 | 36.71 | 81,507 | +0.05(+0.14%) |
Dec 26, 2014 | 36.80 | 36.83 | 36.63 | 36.66 | 81,773 | -0.03(-0.07%) |
Dec 24, 2014 | 36.79 | 36.69 | 36.69 | 36.69 | 43,903 | -0.03(-0.09%) |
Dec 23, 2014 | 36.58 | 36.88 | 36.53 | 36.72 | 94,043 | +0.31(+0.84%) |
Dec 22, 2014 | 36.32 | 36.41 | 36.24 | 36.41 | 58,866 | +0.20(+0.56%) |
Dec 19, 2014 | 36.18 | 36.35 | 36.00 | 36.21 | 242,239 | +0.06(+0.16%) |
Dec 18, 2014 | 35.90 | 36.15 | 35.80 | 36.15 | 47,513 | +0.73(+2.07%) |
Dec 17, 2014 | 34.53 | 35.44 | 34.52 | 35.42 | 29,928 | +0.98(+2.84%) |
Dec 16, 2014 | 34.53 | 34.88 | 34.38 | 34.44 | 91,515 | -0.30(-0.86%) |
Dec 15, 2014 | 35.04 | 35.14 | 34.54 | 34.74 | 100,022 | -0.09(-0.24%) |
Dec 12, 2014 | 35.52 | 35.56 | 34.82 | 34.82 | 151,542 | -0.96(-2.69%) |
Dec 11, 2014 | 35.80 | 36.18 | 35.70 | 35.78 | 95,454 | +0.13(+0.36%) |
Dec 10, 2014 | 36.13 | 36.18 | 35.64 | 35.66 | 136,747 | -0.59(-1.62%) |
Dec 09, 2014 | 35.61 | 36.25 | 35.40 | 36.24 | 149,895 | +0.20(+0.57%) |
Dec 08, 2014 | 35.74 | 36.33 | 35.74 | 36.04 | 129,859 | +0.17(+0.47%) |
Dec 05, 2014 | 35.56 | 35.97 | 35.56 | 35.87 | 107,369 | +0.52(+1.47%) |
Dec 04, 2014 | 35.13 | 35.37 | 35.05 | 35.35 | 44,198 | +0.18(+0.51%) |
Dec 03, 2014 | 34.71 | 35.20 | 34.71 | 35.17 | 92,468 | +0.47(+1.35%) |
Dec 02, 2014 | 34.56 | 34.71 | 34.38 | 34.70 | 14,699 | +0.42(+1.22%) |
Dec 01, 2014 | 34.53 | 34.56 | 34.07 | 34.29 | 203,513 | -0.35(-1.01%) |
Nov 28, 2014 | 34.62 | 34.77 | 34.57 | 34.64 | 24,850 | +0.06(+0.17%) |
Nov 26, 2014 | 34.68 | 34.58 | 34.58 | 34.58 | 17,046 | -0.05(-0.15%) |
Nov 25, 2014 | 34.69 | 34.71 | 34.47 | 34.63 | 37,087 | +0.03(+0.08%) |
Nov 24, 2014 | 34.41 | 34.65 | 34.41 | 34.60 | 149,436 | +0.28(+0.81%) |
Nov 21, 2014 | 34.85 | 34.85 | 34.30 | 34.32 | 33,567 | -0.08(-0.22%) |
Nov 20, 2014 | 34.18 | 34.44 | 34.09 | 34.40 | 101,416 | +0.02(+0.05%) |
Nov 19, 2014 | 34.49 | 34.49 | 34.14 | 34.38 | 93,571 | -0.18(-0.52%) |
Nov 18, 2014 | 34.75 | 34.79 | 34.56 | 34.56 | 29,308 | +0.07(+0.20%) |
Nov 17, 2014 | 34.71 | 34.82 | 34.42 | 34.49 | 93,527 | -0.31(-0.88%) |
Nov 14, 2014 | 34.89 | 34.98 | 34.78 | 34.80 | 23,739 | -0.04(-0.12%) |
Nov 13, 2014 | 34.96 | 34.96 | 34.65 | 34.84 | 56,410 | -0.03(-0.07%) |
Nov 12, 2014 | 34.77 | 34.92 | 34.70 | 34.87 | 73,465 | -0.06(-0.17%) |
Nov 11, 2014 | 34.85 | 35.00 | 34.80 | 34.93 | 42,950 | +0.11(+0.32%) |
Nov 10, 2014 | 34.55 | 34.82 | 34.53 | 34.82 | 53,694 | +0.30(+0.86%) |
Nov 07, 2014 | 34.71 | 34.71 | 34.45 | 34.52 | 115,574 | -0.21(-0.61%) |
Nov 06, 2014 | 34.64 | 34.75 | 34.52 | 34.73 | 71,641 | +0.18(+0.52%) |
Nov 05, 2014 | 34.59 | 34.66 | 34.36 | 34.55 | 107,639 | +0.24(+0.69%) |
Nov 04, 2014 | 34.14 | 34.35 | 34.06 | 34.31 | 34,151 | +0.13(+0.37%) |