Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 34.48 | 35.17 | 34.25 | 34.79 | 126,654 | +0.00(+0.00%) |
Jan 29, 2015 | 34.69 | 34.97 | 34.10 | 34.79 | 105,470 | +0.00(+0.00%) |
Jan 28, 2015 | 35.53 | 35.53 | 34.77 | 34.79 | 50,814 | -0.40(-1.14%) |
Jan 27, 2015 | 35.91 | 36.05 | 35.11 | 35.19 | 86,494 | -1.09(-3.00%) |
Jan 26, 2015 | 35.31 | 36.32 | 34.84 | 36.28 | 91,420 | +1.01(+2.86%) |
Jan 23, 2015 | 35.57 | 35.95 | 35.22 | 35.27 | 43,595 | -0.49(-1.37%) |
Jan 22, 2015 | 35.50 | 35.81 | 34.96 | 35.76 | 63,939 | +0.36(+1.02%) |
Jan 21, 2015 | 35.63 | 35.70 | 34.96 | 35.40 | 56,466 | -0.24(-0.67%) |
Jan 20, 2015 | 35.59 | 35.78 | 35.08 | 35.64 | 71,641 | +0.00(+0.00%) |
Jan 16, 2015 | 34.86 | 35.88 | 34.83 | 35.64 | 77,121 | +0.70(+2.00%) |
Jan 15, 2015 | 35.55 | 35.67 | 34.88 | 34.94 | 103,791 | -0.63(-1.77%) |
Jan 14, 2015 | 36.15 | 36.31 | 35.15 | 35.57 | 82,465 | -0.89(-2.44%) |
Jan 13, 2015 | 36.47 | 36.91 | 35.86 | 36.46 | 75,095 | +0.31(+0.86%) |
Jan 12, 2015 | 35.27 | 36.33 | 34.94 | 36.15 | 144,414 | +0.65(+1.83%) |
Jan 09, 2015 | 35.59 | 35.96 | 35.22 | 35.50 | 102,195 | -0.22(-0.62%) |
Jan 08, 2015 | 36.30 | 36.36 | 35.37 | 35.72 | 161,675 | -0.41(-1.13%) |
Jan 07, 2015 | 35.80 | 36.34 | 35.46 | 36.13 | 166,096 | +0.73(+2.06%) |
Jan 06, 2015 | 35.74 | 36.62 | 34.71 | 35.40 | 855,398 | -0.27(-0.76%) |
Jan 05, 2015 | 39.23 | 39.23 | 34.78 | 35.67 | 541,039 | -4.13(-10.38%) |
Jan 02, 2015 | 40.16 | 40.19 | 39.61 | 39.80 | 70,270 | -0.03(-0.08%) |
Dec 31, 2014 | 40.71 | 39.83 | 39.83 | 39.83 | 89,400 | -0.82(-2.02%) |
Dec 30, 2014 | 40.25 | 40.92 | 39.76 | 40.65 | 96,730 | +0.13(+0.32%) |
Dec 29, 2014 | 38.05 | 40.61 | 38.05 | 40.52 | 197,696 | +2.38(+6.24%) |
Dec 26, 2014 | 37.52 | 38.41 | 37.50 | 38.14 | 38,086 | +0.67(+1.79%) |
Dec 24, 2014 | 38.08 | 37.47 | 37.47 | 37.47 | 45,800 | -0.60(-1.58%) |
Dec 23, 2014 | 38.25 | 38.76 | 38.00 | 38.07 | 41,602 | -0.35(-0.91%) |
Dec 22, 2014 | 37.92 | 38.46 | 37.92 | 38.42 | 34,258 | +0.52(+1.37%) |
Dec 19, 2014 | 37.66 | 38.45 | 37.43 | 37.90 | 218,974 | +0.19(+0.50%) |
Dec 18, 2014 | 36.91 | 37.87 | 36.60 | 37.71 | 63,188 | +1.11(+3.03%) |
Dec 17, 2014 | 35.51 | 36.91 | 35.45 | 36.60 | 68,013 | +1.02(+2.87%) |
Dec 16, 2014 | 35.00 | 35.91 | 34.76 | 35.58 | 37,460 | +0.58(+1.66%) |
Dec 15, 2014 | 35.92 | 36.17 | 34.79 | 35.00 | 86,771 | -0.87(-2.43%) |
Dec 12, 2014 | 36.05 | 36.27 | 35.50 | 35.87 | 46,237 | -0.44(-1.21%) |
Dec 11, 2014 | 36.66 | 37.28 | 35.91 | 36.31 | 81,362 | -0.25(-0.68%) |
Dec 10, 2014 | 37.96 | 38.02 | 36.40 | 36.56 | 108,797 | -1.40(-3.69%) |
Dec 09, 2014 | 37.93 | 38.26 | 37.50 | 37.96 | 75,414 | -0.27(-0.71%) |
Dec 08, 2014 | 38.21 | 38.61 | 37.80 | 38.23 | 37,780 | +0.01(+0.03%) |
Dec 05, 2014 | 38.07 | 38.40 | 38.07 | 38.22 | 76,478 | +0.16(+0.42%) |
Dec 04, 2014 | 37.94 | 38.09 | 37.65 | 38.06 | 51,503 | -0.03(-0.08%) |
Dec 03, 2014 | 37.85 | 38.41 | 37.58 | 38.09 | 65,147 | +0.13(+0.34%) |
Dec 02, 2014 | 38.37 | 38.95 | 37.73 | 37.96 | 103,339 | -0.54(-1.40%) |
Dec 01, 2014 | 38.33 | 38.71 | 37.90 | 38.50 | 152,346 | +0.01(+0.03%) |
Nov 28, 2014 | 37.82 | 38.52 | 37.71 | 38.49 | 58,150 | +0.53(+1.40%) |
Nov 26, 2014 | 37.42 | 37.96 | 37.96 | 37.96 | 79,800 | +0.54(+1.44%) |
Nov 25, 2014 | 37.66 | 37.66 | 36.94 | 37.42 | 107,970 | -0.43(-1.14%) |
Nov 24, 2014 | 37.54 | 37.87 | 37.12 | 37.85 | 60,255 | +0.51(+1.37%) |
Nov 21, 2014 | 37.00 | 37.62 | 37.00 | 37.34 | 37,160 | +0.41(+1.11%) |
Nov 20, 2014 | 36.66 | 37.05 | 36.62 | 36.93 | 39,554 | +0.22(+0.60%) |
Nov 19, 2014 | 37.52 | 37.52 | 36.52 | 36.71 | 53,802 | -0.92(-2.44%) |
Nov 18, 2014 | 38.29 | 38.29 | 37.54 | 37.63 | 59,462 | -0.53(-1.39%) |
Nov 17, 2014 | 38.22 | 38.47 | 37.77 | 38.16 | 64,950 | -0.34(-0.88%) |
Nov 14, 2014 | 38.17 | 38.64 | 38.01 | 38.50 | 88,850 | +0.45(+1.18%) |
Nov 13, 2014 | 39.17 | 39.30 | 38.00 | 38.05 | 58,340 | -1.02(-2.61%) |
Nov 12, 2014 | 38.71 | 39.72 | 38.71 | 39.07 | 116,327 | +0.27(+0.70%) |
Nov 11, 2014 | 39.02 | 39.14 | 38.62 | 38.80 | 50,641 | -0.09(-0.23%) |
Nov 10, 2014 | 39.23 | 39.67 | 38.69 | 38.89 | 108,983 | -0.43(-1.09%) |
Nov 07, 2014 | 37.69 | 39.44 | 37.56 | 39.32 | 96,512 | +1.43(+3.77%) |
Nov 06, 2014 | 37.83 | 38.06 | 37.26 | 37.89 | 85,088 | +0.03(+0.08%) |
Nov 05, 2014 | 38.24 | 38.26 | 37.54 | 37.86 | 127,965 | -0.17(-0.45%) |
Nov 04, 2014 | 36.96 | 38.32 | 36.89 | 38.03 | 126,546 | +0.94(+2.53%) |