Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 36.72 | 36.79 | 36.34 | 36.34 | 25,044 | -0.57(-1.55%) |
Jan 29, 2015 | 36.67 | 36.92 | 36.40 | 36.91 | 24,978 | +0.35(+0.96%) |
Jan 28, 2015 | 37.20 | 37.26 | 36.56 | 36.56 | 24,742 | -0.51(-1.38%) |
Jan 27, 2015 | 37.23 | 37.25 | 36.86 | 37.07 | 20,287 | -0.40(-1.07%) |
Jan 26, 2015 | 37.37 | 37.56 | 37.37 | 37.48 | 5,052 | +0.01(+0.03%) |
Jan 23, 2015 | 37.65 | 37.67 | 37.46 | 37.46 | 16,190 | -0.23(-0.60%) |
Jan 22, 2015 | 37.33 | 37.71 | 37.06 | 37.69 | 26,328 | +0.61(+1.64%) |
Jan 21, 2015 | 36.97 | 37.24 | 36.81 | 37.08 | 28,884 | +0.12(+0.33%) |
Jan 20, 2015 | 36.94 | 37.00 | 36.64 | 36.96 | 20,548 | +0.11(+0.31%) |
Jan 16, 2015 | 36.42 | 36.85 | 36.35 | 36.85 | 10,300 | +0.42(+1.15%) |
Jan 15, 2015 | 36.78 | 36.89 | 36.43 | 36.43 | 12,204 | -0.30(-0.81%) |
Jan 14, 2015 | 36.51 | 36.75 | 36.40 | 36.72 | 15,447 | -0.20(-0.54%) |
Jan 13, 2015 | 37.31 | 37.58 | 36.75 | 36.92 | 51,458 | -0.10(-0.27%) |
Jan 12, 2015 | 37.20 | 37.20 | 36.93 | 37.02 | 10,721 | -0.43(-1.14%) |
Jan 09, 2015 | 37.78 | 37.78 | 37.28 | 37.45 | 42,322 | -0.14(-0.38%) |
Jan 08, 2015 | 37.16 | 37.71 | 37.16 | 37.60 | 39,633 | +0.59(+1.58%) |
Jan 07, 2015 | 36.91 | 37.05 | 36.65 | 37.01 | 18,792 | +0.40(+1.10%) |
Jan 06, 2015 | 37.05 | 37.09 | 36.43 | 36.61 | 18,870 | -0.35(-0.95%) |
Jan 05, 2015 | 37.48 | 37.48 | 36.87 | 36.96 | 30,871 | -0.66(-1.75%) |
Jan 02, 2015 | 37.69 | 37.84 | 37.39 | 37.62 | 74,880 | -0.01(-0.02%) |
Dec 31, 2014 | 38.21 | 37.63 | 37.63 | 37.63 | 18,078 | -0.46(-1.20%) |
Dec 30, 2014 | 38.13 | 38.23 | 38.04 | 38.09 | 107,188 | -0.23(-0.61%) |
Dec 29, 2014 | 38.21 | 38.32 | 38.21 | 38.32 | 7,689 | +0.08(+0.21%) |
Dec 26, 2014 | 38.27 | 38.31 | 38.23 | 38.24 | 5,284 | +0.03(+0.09%) |
Dec 24, 2014 | 38.25 | 38.20 | 38.20 | 38.20 | 8,924 | +0.06(+0.16%) |
Dec 23, 2014 | 38.21 | 38.24 | 38.13 | 38.15 | 16,042 | +0.14(+0.36%) |
Dec 22, 2014 | 38.32 | 38.32 | 37.85 | 38.01 | 31,887 | +0.06(+0.16%) |
Dec 19, 2014 | 37.93 | 38.03 | 37.71 | 37.95 | 63,488 | +0.41(+1.10%) |
Dec 18, 2014 | 37.35 | 37.54 | 37.23 | 37.54 | 24,099 | +0.83(+2.25%) |
Dec 17, 2014 | 36.21 | 36.78 | 36.12 | 36.71 | 38,226 | +0.59(+1.63%) |
Dec 16, 2014 | 36.14 | 36.67 | 36.09 | 36.12 | 40,868 | -0.12(-0.32%) |
Dec 15, 2014 | 36.71 | 36.79 | 36.24 | 36.24 | 14,719 | -0.33(-0.89%) |
Dec 12, 2014 | 36.90 | 36.98 | 36.56 | 36.56 | 18,493 | -0.51(-1.39%) |
Dec 11, 2014 | 37.35 | 37.46 | 37.08 | 37.08 | 9,933 | +0.06(+0.16%) |
Dec 10, 2014 | 37.44 | 37.44 | 36.96 | 37.02 | 95,390 | -0.53(-1.40%) |
Dec 09, 2014 | 37.19 | 37.56 | 37.09 | 37.54 | 17,487 | +0.06(+0.15%) |
Dec 08, 2014 | 37.82 | 37.85 | 37.42 | 37.49 | 18,647 | -0.40(-1.05%) |
Dec 05, 2014 | 37.95 | 37.95 | 37.78 | 37.88 | 9,598 | +0.06(+0.15%) |
Dec 04, 2014 | 37.85 | 37.91 | 37.74 | 37.83 | 19,829 | -0.05(-0.14%) |
Dec 03, 2014 | 37.78 | 37.88 | 37.73 | 37.88 | 64,822 | +0.17(+0.46%) |
Dec 02, 2014 | 37.51 | 37.77 | 37.49 | 37.71 | 50,328 | +0.20(+0.53%) |
Dec 01, 2014 | 37.61 | 37.61 | 37.47 | 37.51 | 40,948 | -0.33(-0.86%) |
Nov 28, 2014 | 37.83 | 37.91 | 37.78 | 37.83 | 22,994 | +0.04(+0.10%) |
Nov 26, 2014 | 37.83 | 37.80 | 37.80 | 37.80 | 14,469 | +0.02(+0.04%) |
Nov 25, 2014 | 37.90 | 37.90 | 37.71 | 37.78 | 10,893 | +0.10(+0.26%) |
Nov 24, 2014 | 37.64 | 37.71 | 37.64 | 37.68 | 12,583 | +0.12(+0.31%) |
Nov 21, 2014 | 37.78 | 37.78 | 37.50 | 37.56 | 14,839 | +0.18(+0.48%) |
Nov 20, 2014 | 37.23 | 37.42 | 37.12 | 37.38 | 51,501 | +0.10(+0.26%) |
Nov 19, 2014 | 37.37 | 37.37 | 37.17 | 37.29 | 125,061 | -0.12(-0.31%) |
Nov 18, 2014 | 37.26 | 37.41 | 37.26 | 37.41 | 5,218 | +0.25(+0.68%) |
Nov 17, 2014 | 37.10 | 37.20 | 37.03 | 37.15 | 24,361 | +0.04(+0.10%) |
Nov 14, 2014 | 37.17 | 37.20 | 37.09 | 37.12 | 19,823 | -0.04(-0.12%) |
Nov 13, 2014 | 37.26 | 37.26 | 37.04 | 37.16 | 8,550 | -0.01(-0.02%) |
Nov 12, 2014 | 37.01 | 37.17 | 37.01 | 37.17 | 18,350 | +0.06(+0.17%) |
Nov 11, 2014 | 37.25 | 37.25 | 37.10 | 37.10 | 4,069 | -0.03(-0.09%) |
Nov 10, 2014 | 37.11 | 37.15 | 37.07 | 37.14 | 10,792 | +0.12(+0.33%) |
Nov 07, 2014 | 37.08 | 37.08 | 36.98 | 37.01 | 3,847 | +0.04(+0.10%) |
Nov 06, 2014 | 36.70 | 36.98 | 36.70 | 36.98 | 18,029 | +0.33(+0.90%) |
Nov 05, 2014 | 36.70 | 36.70 | 36.59 | 36.65 | 20,482 | +0.20(+0.55%) |
Nov 04, 2014 | 36.49 | 36.49 | 36.36 | 36.45 | 10,500 | -0.07(-0.18%) |