Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 36.32 | 36.58 | 36.11 | 36.16 | 714,640 | -0.48(-1.30%) |
Jan 29, 2015 | 36.31 | 36.74 | 35.92 | 36.64 | 598,112 | +0.23(+0.64%) |
Jan 28, 2015 | 37.09 | 37.09 | 36.40 | 36.40 | 534,881 | -0.53(-1.44%) |
Jan 27, 2015 | 36.94 | 37.14 | 36.78 | 36.94 | 457,838 | -0.01(-0.02%) |
Jan 26, 2015 | 36.88 | 37.17 | 36.84 | 36.94 | 529,723 | +0.01(+0.02%) |
Jan 23, 2015 | 37.05 | 37.32 | 36.80 | 36.94 | 516,556 | +0.04(+0.12%) |
Jan 22, 2015 | 35.99 | 37.36 | 35.91 | 36.89 | 763,381 | +0.96(+2.69%) |
Jan 21, 2015 | 35.61 | 36.15 | 35.53 | 35.93 | 540,049 | +0.27(+0.76%) |
Jan 20, 2015 | 36.26 | 36.53 | 35.52 | 35.66 | 965,822 | -0.94(-2.58%) |
Jan 16, 2015 | 36.29 | 36.63 | 36.05 | 36.60 | 738,411 | +0.06(+0.16%) |
Jan 15, 2015 | 37.14 | 37.28 | 36.48 | 36.55 | 928,326 | -0.30(-0.83%) |
Jan 14, 2015 | 36.96 | 37.53 | 36.59 | 36.85 | 834,672 | -0.30(-0.82%) |
Jan 13, 2015 | 36.65 | 37.46 | 36.63 | 37.16 | 912,775 | +0.81(+2.22%) |
Jan 12, 2015 | 36.28 | 36.39 | 35.67 | 36.35 | 711,143 | -0.01(-0.04%) |
Jan 09, 2015 | 36.36 | 36.51 | 36.27 | 36.36 | 631,345 | -0.21(-0.56%) |
Jan 08, 2015 | 35.87 | 36.59 | 35.79 | 36.57 | 755,873 | +0.99(+2.79%) |
Jan 07, 2015 | 35.22 | 35.73 | 34.94 | 35.57 | 803,485 | +0.62(+1.77%) |
Jan 06, 2015 | 35.28 | 35.44 | 34.88 | 34.96 | 822,160 | -0.38(-1.06%) |
Jan 05, 2015 | 35.49 | 35.53 | 35.22 | 35.33 | 774,183 | -0.36(-1.01%) |
Jan 02, 2015 | 35.50 | 35.73 | 35.09 | 35.70 | 511,016 | +0.13(+0.38%) |
Dec 31, 2014 | 35.92 | 35.56 | 35.56 | 35.56 | 1,096,465 | -0.20(-0.56%) |
Dec 30, 2014 | 35.60 | 35.84 | 35.53 | 35.76 | 384,315 | +0.16(+0.44%) |
Dec 29, 2014 | 35.45 | 35.72 | 35.40 | 35.60 | 772,951 | +0.14(+0.40%) |
Dec 26, 2014 | 35.66 | 35.72 | 35.36 | 35.46 | 240,074 | -0.05(-0.14%) |
Dec 24, 2014 | 35.42 | 35.51 | 35.51 | 35.51 | 670,594 | +0.30(+0.87%) |
Dec 23, 2014 | 34.97 | 35.40 | 34.67 | 35.21 | 538,173 | +0.23(+0.67%) |
Dec 22, 2014 | 34.89 | 35.26 | 34.72 | 34.97 | 1,113,515 | +0.06(+0.16%) |
Dec 19, 2014 | 35.11 | 35.16 | 34.69 | 34.92 | 869,121 | -0.04(-0.12%) |
Dec 18, 2014 | 34.65 | 35.01 | 34.02 | 34.96 | 758,314 | +0.65(+1.90%) |
Dec 17, 2014 | 33.96 | 34.48 | 33.64 | 34.31 | 700,697 | +0.42(+1.24%) |
Dec 16, 2014 | 33.73 | 34.38 | 33.70 | 33.89 | 1,550,670 | +0.02(+0.06%) |
Dec 15, 2014 | 33.71 | 34.08 | 33.26 | 33.87 | 813,063 | +0.25(+0.74%) |
Dec 12, 2014 | 34.12 | 34.56 | 33.61 | 33.62 | 661,056 | -0.77(-2.23%) |
Dec 11, 2014 | 34.16 | 34.64 | 33.93 | 34.38 | 537,224 | +0.28(+0.81%) |
Dec 10, 2014 | 34.65 | 34.75 | 33.67 | 34.11 | 772,754 | -0.70(-2.02%) |
Dec 09, 2014 | 34.45 | 34.97 | 34.09 | 34.81 | 476,467 | +0.14(+0.41%) |
Dec 08, 2014 | 35.17 | 35.17 | 34.18 | 34.67 | 718,528 | -0.64(-1.81%) |
Dec 05, 2014 | 34.74 | 35.35 | 34.68 | 35.31 | 560,781 | +0.40(+1.14%) |
Dec 04, 2014 | 35.52 | 35.56 | 34.79 | 34.91 | 781,970 | -0.72(-2.01%) |
Dec 03, 2014 | 35.68 | 35.86 | 35.50 | 35.62 | 605,803 | +0.04(+0.10%) |
Dec 02, 2014 | 35.27 | 35.67 | 35.16 | 35.59 | 1,520,147 | +0.26(+0.74%) |
Dec 01, 2014 | 35.66 | 36.01 | 35.16 | 35.33 | 1,192,334 | -0.23(-0.64%) |
Nov 28, 2014 | 35.41 | 35.62 | 35.37 | 35.55 | 474,259 | +0.06(+0.16%) |
Nov 26, 2014 | 35.41 | 35.50 | 35.50 | 35.50 | 665,378 | +0.11(+0.30%) |
Nov 25, 2014 | 35.12 | 35.60 | 34.92 | 35.39 | 904,761 | +0.60(+1.74%) |
Nov 24, 2014 | 34.97 | 35.03 | 34.55 | 34.79 | 490,349 | -0.08(-0.24%) |
Nov 21, 2014 | 34.92 | 34.97 | 34.53 | 34.87 | 757,366 | +0.43(+1.25%) |
Nov 20, 2014 | 34.97 | 35.03 | 34.26 | 34.44 | 795,037 | -0.59(-1.69%) |
Nov 19, 2014 | 35.20 | 35.20 | 34.83 | 35.03 | 573,943 | -0.11(-0.30%) |
Nov 18, 2014 | 35.03 | 35.32 | 35.02 | 35.14 | 342,074 | +0.11(+0.32%) |
Nov 17, 2014 | 34.86 | 35.30 | 34.86 | 35.03 | 434,859 | +0.08(+0.22%) |
Nov 14, 2014 | 35.10 | 35.25 | 34.91 | 34.95 | 430,116 | -0.02(-0.06%) |
Nov 13, 2014 | 35.26 | 35.41 | 34.72 | 34.97 | 517,615 | -0.16(-0.44%) |
Nov 12, 2014 | 34.95 | 35.17 | 34.74 | 35.12 | 982,588 | +0.20(+0.56%) |
Nov 11, 2014 | 35.31 | 35.31 | 34.85 | 34.93 | 699,214 | -0.51(-1.45%) |
Nov 10, 2014 | 35.22 | 35.61 | 35.21 | 35.44 | 1,327,797 | +0.51(+1.45%) |
Nov 07, 2014 | 34.06 | 34.97 | 33.84 | 34.93 | 854,177 | +0.88(+2.59%) |
Nov 06, 2014 | 34.24 | 34.32 | 33.90 | 34.05 | 825,766 | -0.28(-0.82%) |
Nov 05, 2014 | 33.99 | 34.57 | 33.96 | 34.34 | 815,809 | +0.45(+1.33%) |
Nov 04, 2014 | 34.12 | 34.33 | 33.71 | 33.88 | 706,579 | -0.35(-1.03%) |