Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 35.07 | 35.65 | 34.71 | 35.21 | 160,215 | -0.19(-0.54%) |
Jan 29, 2015 | 34.94 | 35.62 | 34.19 | 35.40 | 72,028 | +0.65(+1.87%) |
Jan 28, 2015 | 35.35 | 35.58 | 34.55 | 34.75 | 86,954 | -0.55(-1.56%) |
Jan 27, 2015 | 35.20 | 35.72 | 35.15 | 35.30 | 52,368 | -0.30(-0.84%) |
Jan 26, 2015 | 34.71 | 35.97 | 34.60 | 35.60 | 170,603 | +1.00(+2.89%) |
Jan 23, 2015 | 33.96 | 34.75 | 33.81 | 34.60 | 148,637 | +0.50(+1.47%) |
Jan 22, 2015 | 33.94 | 34.43 | 33.62 | 34.10 | 108,098 | +0.17(+0.50%) |
Jan 21, 2015 | 34.74 | 34.83 | 33.70 | 33.93 | 95,285 | -0.75(-2.16%) |
Jan 20, 2015 | 35.04 | 35.65 | 34.34 | 34.68 | 109,872 | -0.40(-1.14%) |
Jan 16, 2015 | 34.74 | 35.48 | 34.74 | 35.08 | 69,872 | +0.17(+0.49%) |
Jan 15, 2015 | 36.19 | 36.19 | 34.77 | 34.91 | 101,249 | -1.12(-3.11%) |
Jan 14, 2015 | 36.05 | 36.18 | 34.30 | 36.03 | 75,783 | -0.27(-0.74%) |
Jan 13, 2015 | 36.28 | 36.59 | 35.31 | 36.30 | 126,692 | +0.23(+0.64%) |
Jan 12, 2015 | 36.47 | 36.47 | 35.48 | 36.07 | 67,387 | -0.53(-1.45%) |
Jan 09, 2015 | 37.31 | 37.56 | 36.45 | 36.60 | 80,487 | -1.04(-2.76%) |
Jan 08, 2015 | 37.29 | 38.12 | 37.07 | 37.64 | 51,053 | +0.58(+1.57%) |
Jan 07, 2015 | 36.94 | 37.35 | 36.69 | 37.06 | 49,893 | +0.44(+1.20%) |
Jan 06, 2015 | 37.14 | 37.73 | 36.08 | 36.62 | 293,873 | -0.49(-1.32%) |
Jan 05, 2015 | 36.08 | 37.48 | 35.90 | 37.11 | 117,334 | +0.96(+2.66%) |
Jan 02, 2015 | 35.89 | 36.39 | 35.62 | 36.15 | 76,616 | +0.30(+0.84%) |
Dec 31, 2014 | 36.33 | 35.85 | 35.85 | 35.85 | 45,800 | -0.34(-0.94%) |
Dec 30, 2014 | 36.16 | 36.39 | 35.90 | 36.19 | 46,162 | -0.20(-0.55%) |
Dec 29, 2014 | 36.42 | 36.48 | 35.99 | 36.39 | 104,959 | +0.17(+0.47%) |
Dec 26, 2014 | 36.24 | 36.56 | 35.95 | 36.22 | 102,058 | +0.19(+0.53%) |
Dec 24, 2014 | 35.91 | 36.03 | 36.03 | 36.03 | 26,800 | +0.03(+0.08%) |
Dec 23, 2014 | 36.37 | 36.70 | 35.90 | 36.00 | 65,682 | -0.45(-1.23%) |
Dec 22, 2014 | 36.00 | 36.50 | 35.42 | 36.45 | 214,756 | +0.60(+1.67%) |
Dec 19, 2014 | 35.56 | 35.85 | 35.21 | 35.85 | 145,968 | +0.39(+1.10%) |
Dec 18, 2014 | 34.80 | 36.09 | 34.74 | 35.46 | 200,886 | +1.19(+3.47%) |
Dec 17, 2014 | 33.71 | 34.39 | 33.49 | 34.27 | 195,242 | +0.47(+1.39%) |
Dec 16, 2014 | 33.65 | 34.31 | 33.53 | 33.80 | 175,252 | +0.01(+0.03%) |
Dec 15, 2014 | 33.44 | 34.09 | 32.84 | 33.79 | 276,658 | +0.70(+2.12%) |
Dec 12, 2014 | 33.39 | 33.56 | 33.03 | 33.09 | 116,161 | -0.48(-1.43%) |
Dec 11, 2014 | 33.27 | 33.86 | 32.89 | 33.57 | 87,320 | +0.26(+0.77%) |
Dec 10, 2014 | 34.02 | 34.25 | 33.09 | 33.31 | 133,508 | -0.98(-2.84%) |
Dec 09, 2014 | 34.94 | 34.94 | 33.85 | 34.29 | 225,042 | -1.21(-3.41%) |
Dec 08, 2014 | 36.87 | 36.87 | 35.38 | 35.50 | 122,567 | -1.34(-3.64%) |
Dec 05, 2014 | 36.05 | 36.85 | 36.05 | 36.84 | 141,523 | +0.86(+2.39%) |
Dec 04, 2014 | 36.79 | 36.88 | 35.81 | 35.98 | 52,169 | -0.67(-1.83%) |
Dec 03, 2014 | 36.28 | 36.79 | 36.13 | 36.65 | 207,130 | +0.29(+0.80%) |
Dec 02, 2014 | 36.14 | 36.46 | 35.81 | 36.36 | 375,123 | +0.48(+1.34%) |
Dec 01, 2014 | 36.47 | 36.47 | 35.41 | 35.88 | 92,619 | -0.87(-2.37%) |
Nov 28, 2014 | 36.49 | 36.88 | 36.19 | 36.75 | 91,419 | +0.13(+0.35%) |
Nov 26, 2014 | 36.08 | 36.62 | 36.62 | 36.62 | 96,600 | +0.43(+1.19%) |
Nov 25, 2014 | 36.59 | 36.59 | 35.86 | 36.19 | 204,920 | -0.20(-0.55%) |
Nov 24, 2014 | 35.35 | 36.51 | 34.50 | 36.39 | 128,667 | +0.97(+2.74%) |
Nov 21, 2014 | 35.71 | 35.88 | 35.08 | 35.42 | 112,075 | +0.12(+0.34%) |
Nov 20, 2014 | 35.10 | 35.68 | 35.10 | 35.30 | 91,420 | -0.06(-0.17%) |
Nov 19, 2014 | 35.86 | 35.86 | 34.98 | 35.36 | 124,604 | -0.48(-1.34%) |
Nov 18, 2014 | 36.19 | 36.28 | 35.79 | 35.84 | 173,012 | -0.04(-0.11%) |
Nov 17, 2014 | 35.46 | 36.04 | 35.35 | 35.88 | 196,471 | +0.14(+0.39%) |
Nov 14, 2014 | 35.16 | 35.80 | 34.82 | 35.74 | 121,228 | +0.62(+1.77%) |
Nov 13, 2014 | 35.60 | 35.83 | 34.66 | 35.12 | 333,224 | -0.07(-0.20%) |
Nov 12, 2014 | 34.49 | 35.35 | 34.32 | 35.19 | 190,451 | +0.57(+1.65%) |
Nov 11, 2014 | 34.51 | 34.79 | 34.51 | 34.62 | 103,040 | +0.16(+0.46%) |
Nov 10, 2014 | 34.41 | 34.97 | 34.36 | 34.46 | 239,519 | +0.40(+1.16%) |
Nov 07, 2014 | 33.00 | 34.72 | 32.50 | 34.06 | 374,294 | +1.66(+5.14%) |
Nov 06, 2014 | 32.29 | 32.45 | 31.62 | 32.40 | 264,164 | +0.27(+0.84%) |
Nov 05, 2014 | 31.96 | 32.30 | 31.34 | 32.13 | 298,702 | +0.28(+0.88%) |
Nov 04, 2014 | 31.12 | 31.90 | 31.12 | 31.85 | 122,698 | +0.70(+2.25%) |