Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 32.54 | 32.95 | 31.99 | 32.26 | 101,786 | -0.54(-1.63%) |
Jan 29, 2015 | 32.29 | 32.83 | 31.87 | 32.79 | 73,343 | +0.63(+1.95%) |
Jan 28, 2015 | 33.18 | 33.18 | 31.86 | 32.17 | 54,695 | -0.72(-2.18%) |
Jan 27, 2015 | 33.26 | 33.50 | 32.68 | 32.88 | 71,589 | -1.00(-2.95%) |
Jan 26, 2015 | 33.66 | 34.01 | 33.44 | 33.88 | 70,005 | +0.37(+1.11%) |
Jan 23, 2015 | 33.31 | 33.77 | 32.89 | 33.51 | 77,565 | +0.31(+0.93%) |
Jan 22, 2015 | 32.19 | 33.39 | 31.99 | 33.20 | 97,689 | +1.18(+3.68%) |
Jan 21, 2015 | 31.82 | 32.36 | 31.72 | 32.02 | 73,387 | +0.21(+0.66%) |
Jan 20, 2015 | 32.35 | 32.35 | 31.52 | 31.81 | 42,295 | -0.12(-0.37%) |
Jan 16, 2015 | 31.03 | 31.97 | 30.75 | 31.93 | 109,626 | +0.81(+2.59%) |
Jan 15, 2015 | 32.51 | 32.64 | 30.87 | 31.12 | 90,010 | -1.31(-4.03%) |
Jan 14, 2015 | 32.21 | 32.70 | 32.01 | 32.43 | 85,143 | -0.32(-0.97%) |
Jan 13, 2015 | 32.78 | 33.46 | 32.15 | 32.75 | 100,820 | +0.29(+0.89%) |
Jan 12, 2015 | 33.27 | 33.27 | 32.21 | 32.46 | 89,523 | -0.82(-2.45%) |
Jan 09, 2015 | 33.43 | 33.49 | 33.14 | 33.27 | 178,155 | -0.12(-0.35%) |
Jan 08, 2015 | 33.50 | 34.07 | 32.88 | 33.39 | 213,439 | +0.21(+0.63%) |
Jan 07, 2015 | 33.46 | 33.55 | 32.66 | 33.18 | 97,106 | +0.08(+0.25%) |
Jan 06, 2015 | 34.09 | 34.09 | 32.77 | 33.10 | 73,091 | -0.83(-2.43%) |
Jan 05, 2015 | 34.81 | 34.81 | 33.61 | 33.93 | 57,264 | -1.21(-3.43%) |
Jan 02, 2015 | 35.85 | 35.85 | 34.55 | 35.13 | 100,364 | -0.53(-1.48%) |
Dec 31, 2014 | 36.51 | 35.66 | 35.66 | 35.66 | 40,787 | -0.67(-1.85%) |
Dec 30, 2014 | 36.33 | 36.67 | 35.79 | 36.33 | 48,682 | -0.01(-0.03%) |
Dec 29, 2014 | 36.30 | 36.69 | 36.03 | 36.34 | 37,506 | +0.12(+0.33%) |
Dec 26, 2014 | 35.95 | 36.57 | 35.90 | 36.22 | 63,293 | +0.51(+1.42%) |
Dec 24, 2014 | 35.70 | 35.71 | 35.71 | 35.71 | 27,779 | +0.16(+0.46%) |
Dec 23, 2014 | 35.08 | 35.62 | 34.66 | 35.55 | 83,360 | +0.73(+2.11%) |
Dec 22, 2014 | 34.88 | 35.01 | 34.49 | 34.82 | 62,985 | +0.05(+0.13%) |
Dec 19, 2014 | 35.00 | 35.33 | 34.30 | 34.77 | 241,819 | -0.30(-0.85%) |
Dec 18, 2014 | 35.02 | 35.20 | 34.08 | 35.07 | 63,548 | +0.54(+1.55%) |
Dec 17, 2014 | 33.07 | 34.58 | 32.85 | 34.53 | 73,902 | +1.43(+4.33%) |
Dec 16, 2014 | 32.99 | 34.05 | 32.99 | 33.10 | 95,255 | +0.08(+0.25%) |
Dec 15, 2014 | 33.69 | 33.78 | 32.91 | 33.02 | 62,816 | -0.15(-0.46%) |
Dec 12, 2014 | 33.28 | 33.75 | 33.08 | 33.17 | 57,990 | -0.54(-1.59%) |
Dec 11, 2014 | 34.29 | 34.59 | 33.66 | 33.71 | 56,945 | -0.32(-0.93%) |
Dec 10, 2014 | 35.07 | 35.51 | 33.85 | 34.03 | 62,739 | -1.29(-3.65%) |
Dec 09, 2014 | 34.34 | 35.56 | 34.00 | 35.32 | 84,777 | +0.82(+2.37%) |
Dec 08, 2014 | 35.11 | 35.82 | 34.44 | 34.50 | 96,842 | -0.77(-2.19%) |
Dec 05, 2014 | 34.95 | 35.51 | 34.89 | 35.27 | 112,158 | +0.30(+0.86%) |
Dec 04, 2014 | 35.26 | 35.44 | 34.54 | 34.97 | 81,813 | -0.26(-0.75%) |
Dec 03, 2014 | 34.78 | 35.68 | 34.78 | 35.23 | 76,552 | +0.36(+1.04%) |
Dec 02, 2014 | 34.45 | 35.44 | 34.36 | 34.87 | 76,249 | +0.56(+1.64%) |
Dec 01, 2014 | 35.46 | 35.46 | 34.28 | 34.31 | 78,575 | -1.32(-3.69%) |
Nov 28, 2014 | 36.53 | 36.86 | 35.41 | 35.62 | 113,331 | -1.03(-2.80%) |
Nov 26, 2014 | 36.00 | 36.65 | 36.65 | 36.65 | 78,487 | +0.49(+1.35%) |
Nov 25, 2014 | 36.42 | 36.69 | 35.97 | 36.16 | 74,541 | -0.08(-0.23%) |
Nov 24, 2014 | 36.66 | 37.27 | 36.18 | 36.24 | 117,166 | -0.35(-0.97%) |
Nov 21, 2014 | 36.22 | 36.90 | 35.99 | 36.59 | 143,740 | +0.99(+2.78%) |
Nov 20, 2014 | 34.26 | 35.76 | 34.26 | 35.61 | 86,097 | +1.15(+3.34%) |
Nov 19, 2014 | 34.53 | 34.79 | 34.09 | 34.45 | 74,932 | -0.08(-0.24%) |
Nov 18, 2014 | 34.54 | 35.10 | 34.32 | 34.53 | 63,910 | +0.06(+0.18%) |
Nov 17, 2014 | 34.45 | 34.73 | 34.16 | 34.47 | 77,243 | -0.02(-0.05%) |
Nov 14, 2014 | 34.70 | 34.90 | 34.38 | 34.49 | 76,354 | -0.18(-0.52%) |
Nov 13, 2014 | 35.75 | 36.10 | 34.57 | 34.67 | 141,789 | -1.16(-3.24%) |
Nov 12, 2014 | 35.40 | 36.06 | 34.93 | 35.83 | 44,062 | +0.20(+0.56%) |
Nov 11, 2014 | 35.78 | 36.05 | 35.39 | 35.63 | 79,305 | -0.24(-0.68%) |
Nov 10, 2014 | 35.34 | 35.89 | 35.34 | 35.88 | 95,285 | +0.59(+1.67%) |
Nov 07, 2014 | 34.73 | 35.35 | 34.71 | 35.29 | 90,115 | +0.48(+1.38%) |
Nov 06, 2014 | 34.57 | 34.87 | 34.41 | 34.81 | 84,726 | +0.35(+1.03%) |
Nov 05, 2014 | 34.29 | 34.63 | 34.08 | 34.45 | 87,847 | +0.45(+1.33%) |
Nov 04, 2014 | 33.93 | 34.13 | 33.44 | 34.00 | 238,821 | -0.08(-0.24%) |