Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 34.40 | 35.07 | 34.28 | 34.43 | 1,846,501 | -0.38(-1.09%) |
Jan 29, 2015 | 34.68 | 35.11 | 34.20 | 34.81 | 735,296 | +0.32(+0.93%) |
Jan 28, 2015 | 35.55 | 35.66 | 34.14 | 34.49 | 1,064,952 | -0.83(-2.35%) |
Jan 27, 2015 | 36.16 | 36.39 | 35.28 | 35.32 | 624,526 | -1.25(-3.42%) |
Jan 26, 2015 | 35.82 | 36.62 | 35.42 | 36.57 | 912,386 | +0.86(+2.41%) |
Jan 23, 2015 | 35.93 | 36.48 | 35.53 | 35.71 | 482,233 | -0.16(-0.45%) |
Jan 22, 2015 | 35.76 | 36.15 | 35.31 | 35.87 | 459,886 | +0.34(+0.96%) |
Jan 21, 2015 | 36.00 | 36.21 | 35.12 | 35.53 | 570,641 | -0.53(-1.47%) |
Jan 20, 2015 | 36.00 | 36.80 | 35.70 | 36.06 | 461,471 | -0.92(-2.49%) |
Jan 16, 2015 | 36.46 | 37.29 | 35.99 | 36.98 | 570,608 | +0.89(+2.47%) |
Jan 15, 2015 | 37.80 | 37.80 | 35.90 | 36.09 | 747,382 | -0.73(-1.98%) |
Jan 14, 2015 | 36.59 | 37.32 | 36.25 | 36.82 | 806,520 | -0.34(-0.91%) |
Jan 13, 2015 | 36.75 | 37.28 | 36.55 | 37.16 | 1,374,656 | +0.41(+1.12%) |
Jan 12, 2015 | 38.15 | 38.49 | 36.67 | 36.75 | 908,818 | -1.50(-3.92%) |
Jan 09, 2015 | 37.92 | 38.82 | 37.55 | 38.25 | 1,097,535 | +0.29(+0.76%) |
Jan 08, 2015 | 37.29 | 38.40 | 36.71 | 37.96 | 1,201,883 | +0.75(+2.02%) |
Jan 07, 2015 | 38.00 | 38.83 | 37.04 | 37.21 | 752,361 | -0.56(-1.48%) |
Jan 06, 2015 | 37.04 | 37.93 | 36.37 | 37.77 | 1,571,310 | +0.62(+1.67%) |
Jan 05, 2015 | 36.43 | 37.68 | 35.89 | 37.15 | 1,312,264 | +0.58(+1.59%) |
Jan 02, 2015 | 36.11 | 37.10 | 35.88 | 36.57 | 958,382 | +0.25(+0.69%) |
Dec 31, 2014 | 36.50 | 36.32 | 36.32 | 36.32 | 2,346,300 | +0.45(+1.25%) |
Dec 30, 2014 | 35.77 | 36.37 | 35.25 | 35.87 | 665,684 | -0.04(-0.11%) |
Dec 29, 2014 | 35.81 | 36.02 | 35.17 | 35.91 | 343,627 | +0.09(+0.25%) |
Dec 26, 2014 | 35.66 | 35.88 | 35.15 | 35.82 | 298,734 | +0.17(+0.48%) |
Dec 24, 2014 | 35.15 | 35.65 | 35.65 | 35.65 | 300,200 | -0.12(-0.34%) |
Dec 23, 2014 | 35.46 | 36.05 | 35.44 | 35.77 | 480,528 | +0.23(+0.65%) |
Dec 22, 2014 | 35.75 | 36.09 | 35.34 | 35.54 | 767,414 | -0.25(-0.70%) |
Dec 19, 2014 | 35.60 | 36.14 | 35.22 | 35.79 | 2,417,498 | +0.51(+1.45%) |
Dec 18, 2014 | 34.34 | 36.02 | 34.15 | 35.28 | 3,221,983 | +1.32(+3.89%) |
Dec 17, 2014 | 33.00 | 34.29 | 33.00 | 33.96 | 1,597,977 | +0.85(+2.57%) |
Dec 16, 2014 | 32.40 | 33.66 | 32.40 | 33.11 | 1,697,316 | +1.37(+4.32%) |
Dec 15, 2014 | 32.10 | 32.71 | 31.67 | 31.74 | 1,001,317 | -0.27(-0.84%) |
Dec 12, 2014 | 31.72 | 32.54 | 30.91 | 32.01 | 1,264,026 | +0.11(+0.34%) |
Dec 11, 2014 | 32.57 | 33.31 | 31.71 | 31.90 | 1,468,174 | -0.64(-1.97%) |
Dec 10, 2014 | 34.02 | 34.29 | 32.39 | 32.54 | 780,258 | -1.75(-5.10%) |
Dec 09, 2014 | 33.40 | 34.31 | 32.84 | 34.29 | 1,285,703 | +0.55(+1.63%) |
Dec 08, 2014 | 34.44 | 34.44 | 33.67 | 33.74 | 1,096,395 | -0.75(-2.17%) |
Dec 05, 2014 | 34.23 | 34.83 | 34.03 | 34.49 | 824,892 | +0.44(+1.29%) |
Dec 04, 2014 | 35.71 | 35.75 | 33.76 | 34.05 | 1,669,306 | -2.03(-5.63%) |
Dec 03, 2014 | 36.06 | 36.86 | 35.16 | 36.08 | 1,408,540 | +0.15(+0.42%) |
Dec 02, 2014 | 36.37 | 36.50 | 35.30 | 35.93 | 1,461,820 | -0.51(-1.40%) |
Dec 01, 2014 | 36.72 | 36.75 | 35.91 | 36.44 | 1,025,153 | -0.36(-0.98%) |
Nov 28, 2014 | 36.50 | 37.15 | 36.28 | 36.80 | 526,773 | +0.44(+1.21%) |
Nov 26, 2014 | 35.89 | 36.36 | 36.36 | 36.36 | 1,041,300 | +0.36(+1.00%) |
Nov 25, 2014 | 35.83 | 36.33 | 35.51 | 36.00 | 2,103,251 | +0.50(+1.41%) |
Nov 24, 2014 | 34.99 | 35.54 | 34.89 | 35.50 | 1,250,774 | +0.60(+1.72%) |
Nov 21, 2014 | 34.82 | 35.03 | 34.39 | 34.90 | 2,858,082 | +0.35(+1.01%) |
Nov 20, 2014 | 34.42 | 34.62 | 33.76 | 34.55 | 2,217,735 | -0.23(-0.66%) |
Nov 19, 2014 | 34.35 | 35.09 | 34.03 | 34.78 | 700,029 | +0.48(+1.40%) |
Nov 18, 2014 | 34.07 | 34.61 | 33.87 | 34.30 | 1,166,708 | +0.24(+0.70%) |
Nov 17, 2014 | 33.69 | 34.19 | 33.05 | 34.06 | 751,035 | +0.20(+0.59%) |
Nov 14, 2014 | 34.28 | 34.97 | 33.40 | 33.86 | 637,171 | -0.51(-1.48%) |
Nov 13, 2014 | 34.62 | 35.11 | 34.08 | 34.37 | 895,585 | -0.14(-0.41%) |
Nov 12, 2014 | 33.97 | 34.73 | 33.86 | 34.51 | 936,163 | +0.38(+1.11%) |
Nov 11, 2014 | 33.87 | 34.30 | 33.21 | 34.13 | 1,504,135 | +0.61(+1.82%) |
Nov 10, 2014 | 33.24 | 33.81 | 32.97 | 33.52 | 1,037,840 | +0.27(+0.81%) |
Nov 07, 2014 | 33.63 | 33.90 | 31.80 | 33.25 | 3,063,506 | -0.73(-2.15%) |
Nov 06, 2014 | 34.28 | 34.93 | 33.81 | 33.98 | 1,170,686 | -0.23(-0.67%) |
Nov 05, 2014 | 36.59 | 36.83 | 33.98 | 34.21 | 1,809,302 | -2.14(-5.89%) |
Nov 04, 2014 | 36.27 | 37.30 | 36.25 | 36.35 | 4,339,801 | -0.07(-0.19%) |