Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 34.62 | 34.84 | 34.07 | 34.37 | 182,451 | -0.36(-1.04%) |
Jan 29, 2015 | 34.65 | 34.94 | 34.18 | 34.73 | 105,061 | +0.06(+0.17%) |
Jan 28, 2015 | 35.43 | 35.48 | 34.55 | 34.67 | 118,667 | -0.59(-1.67%) |
Jan 27, 2015 | 35.49 | 35.62 | 34.81 | 35.26 | 103,241 | -0.30(-0.84%) |
Jan 26, 2015 | 35.08 | 35.81 | 35.03 | 35.56 | 87,089 | +0.45(+1.28%) |
Jan 23, 2015 | 34.54 | 35.55 | 34.47 | 35.11 | 190,808 | +0.67(+1.95%) |
Jan 22, 2015 | 34.25 | 34.78 | 34.11 | 34.44 | 159,888 | +0.25(+0.73%) |
Jan 21, 2015 | 33.38 | 34.35 | 33.06 | 34.19 | 211,101 | +0.82(+2.46%) |
Jan 20, 2015 | 34.13 | 34.13 | 33.37 | 33.37 | 210,324 | -0.41(-1.21%) |
Jan 19, 2015 | 32.53 | 34.01 | 32.53 | 33.78 | 106,407 | +0.91(+2.77%) |
Jan 16, 2015 | 32.38 | 33.03 | 32.38 | 32.87 | 192,759 | +0.87(+2.72%) |
Jan 15, 2015 | 32.77 | 32.80 | 32.00 | 32.00 | 195,396 | -0.75(-2.29%) |
Jan 14, 2015 | 31.95 | 32.77 | 31.79 | 32.75 | 227,674 | +0.46(+1.42%) |
Jan 13, 2015 | 31.60 | 32.48 | 31.60 | 32.29 | 250,951 | +0.51(+1.60%) |
Jan 12, 2015 | 32.70 | 32.70 | 31.13 | 31.78 | 265,825 | -0.92(-2.81%) |
Jan 09, 2015 | 32.94 | 32.94 | 32.50 | 32.70 | 276,261 | -0.24(-0.73%) |
Jan 08, 2015 | 32.52 | 33.08 | 32.19 | 32.94 | 272,465 | +0.48(+1.48%) |
Jan 07, 2015 | 33.11 | 33.25 | 32.32 | 32.46 | 326,917 | -0.38(-1.16%) |
Jan 06, 2015 | 33.83 | 33.83 | 32.45 | 32.84 | 223,259 | -1.02(-3.01%) |
Jan 05, 2015 | 34.48 | 34.48 | 33.41 | 33.86 | 119,273 | -0.66(-1.91%) |
Jan 02, 2015 | 34.88 | 35.07 | 34.21 | 34.52 | 92,873 | -0.34(-0.98%) |
Dec 31, 2014 | 34.86 | 34.86 | 34.86 | 0 | +0.16(+0.46%) | |
Dec 30, 2014 | 34.85 | 34.96 | 34.54 | 34.70 | 59,948 | -0.10(-0.29%) |
Dec 29, 2014 | 34.46 | 35.03 | 34.46 | 34.80 | 60,711 | -0.43(-1.22%) |
Dec 24, 2014 | 35.23 | 35.23 | 35.23 | 0 | +0.13(+0.37%) | |
Dec 23, 2014 | 34.69 | 35.14 | 34.51 | 35.10 | 153,860 | +0.42(+1.21%) |
Dec 22, 2014 | 35.00 | 35.11 | 34.35 | 34.68 | 184,669 | -0.22(-0.63%) |
Dec 19, 2014 | 35.57 | 35.57 | 34.75 | 34.90 | 1,289,438 | -0.27(-0.77%) |
Dec 18, 2014 | 35.18 | 35.75 | 35.02 | 35.17 | 254,687 | +0.67(+1.94%) |
Dec 17, 2014 | 33.99 | 34.86 | 33.54 | 34.50 | 160,679 | +0.68(+2.01%) |
Dec 16, 2014 | 33.93 | 33.82 | 550,237 | +0.80(+2.42%) | ||
Dec 15, 2014 | 33.41 | 33.44 | 32.63 | 33.02 | 245,044 | -0.02(-0.06%) |
Dec 12, 2014 | 33.43 | 33.70 | 32.82 | 33.04 | 169,789 | -0.42(-1.26%) |
Dec 11, 2014 | 33.45 | 33.83 | 33.09 | 33.46 | 117,558 | +0.15(+0.45%) |
Dec 10, 2014 | 34.31 | 34.35 | 33.16 | 33.31 | 239,458 | -0.92(-2.69%) |
Dec 09, 2014 | 33.99 | 34.63 | 33.97 | 34.23 | 223,974 | +0.23(+0.68%) |
Dec 08, 2014 | 35.00 | 35.00 | 34.00 | 34.00 | 227,385 | -1.00(-2.86%) |
Dec 05, 2014 | 34.75 | 35.15 | 34.65 | 35.00 | 168,391 | +0.32(+0.92%) |
Dec 04, 2014 | 35.43 | 35.43 | 34.42 | 34.68 | 124,860 | -0.39(-1.11%) |
Dec 03, 2014 | 34.41 | 35.26 | 34.39 | 35.07 | 190,926 | +0.57(+1.65%) |
Dec 02, 2014 | 33.62 | 34.50 | 33.55 | 34.50 | 555,801 | +0.80(+2.37%) |
Dec 01, 2014 | 35.00 | 35.00 | 33.35 | 33.70 | 170,423 | -1.27(-3.63%) |
Nov 28, 2014 | 35.89 | 35.89 | 34.71 | 34.97 | 113,261 | -0.92(-2.56%) |
Nov 27, 2014 | 36.00 | 36.17 | 35.76 | 35.89 | 152,000 | -0.01(-0.03%) |
Nov 26, 2014 | 36.35 | 36.35 | 35.77 | 35.90 | 191,904 | -0.45(-1.24%) |
Nov 25, 2014 | 35.92 | 36.40 | 35.82 | 36.35 | 316,138 | +0.41(+1.14%) |
Nov 24, 2014 | 35.93 | 36.25 | 35.73 | 35.94 | 184,901 | -0.08(-0.22%) |
Nov 21, 2014 | 36.26 | 36.70 | 35.92 | 36.02 | 404,515 | -0.16(-0.44%) |
Nov 20, 2014 | 35.80 | 36.31 | 35.80 | 36.18 | 167,961 | +0.33(+0.92%) |
Nov 19, 2014 | 36.02 | 36.17 | 35.59 | 35.85 | 158,975 | -0.28(-0.77%) |
Nov 18, 2014 | 36.26 | 36.38 | 35.96 | 36.13 | 157,879 | -0.12(-0.33%) |
Nov 17, 2014 | 36.00 | 36.70 | 35.93 | 36.25 | 463,621 | +0.36(+1.00%) |
Nov 14, 2014 | 35.90 | 36.10 | 35.67 | 35.89 | 302,544 | +0.11(+0.31%) |
Nov 13, 2014 | 36.15 | 36.24 | 35.15 | 35.78 | 197,347 | -0.32(-0.89%) |
Nov 12, 2014 | 36.15 | 36.15 | 35.66 | 36.10 | 674,289 | +0.10(+0.28%) |
Nov 11, 2014 | 34.30 | 36.34 | 34.23 | 36.00 | 506,958 | +1.72(+5.02%) |
Nov 10, 2014 | 34.32 | 34.44 | 33.97 | 34.28 | 151,367 | +0.08(+0.23%) |
Nov 07, 2014 | 34.17 | 34.30 | 33.80 | 34.20 | 302,512 | +0.20(+0.59%) |
Nov 06, 2014 | 34.35 | 34.45 | 33.99 | 34.00 | 287,362 | -0.30(-0.87%) |
Nov 05, 2014 | 34.08 | 34.47 | 33.98 | 34.30 | 118,780 | +0.40(+1.18%) |
Nov 04, 2014 | 34.43 | 34.61 | 33.73 | 33.90 | 156,867 | -0.51(-1.48%) |