Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 38.00 | 38.00 | 37.22 | 37.22 | 24,783 | -0.76(-2.00%) |
Jan 29, 2015 | 37.80 | 37.98 | 37.48 | 37.98 | 22,441 | +0.28(+0.74%) |
Jan 28, 2015 | 38.11 | 38.18 | 37.70 | 37.70 | 28,481 | -0.20(-0.53%) |
Jan 27, 2015 | 37.81 | 38.03 | 37.80 | 37.90 | 42,914 | -0.01(-0.03%) |
Jan 26, 2015 | 37.58 | 37.92 | 37.34 | 37.91 | 15,731 | +0.43(+1.15%) |
Jan 23, 2015 | 37.63 | 37.72 | 37.36 | 37.48 | 24,885 | -0.10(-0.27%) |
Jan 22, 2015 | 37.13 | 37.62 | 37.12 | 37.58 | 17,446 | +0.64(+1.73%) |
Jan 21, 2015 | 36.97 | 37.03 | 36.81 | 36.94 | 18,196 | -0.05(-0.14%) |
Jan 20, 2015 | 37.63 | 37.63 | 36.88 | 36.99 | 41,101 | -0.36(-0.96%) |
Jan 16, 2015 | 36.96 | 37.35 | 36.75 | 37.35 | 26,933 | +0.59(+1.61%) |
Jan 15, 2015 | 37.01 | 37.01 | 36.51 | 36.76 | 15,603 | -0.08(-0.22%) |
Jan 14, 2015 | 36.34 | 36.90 | 36.21 | 36.84 | 29,929 | +0.39(+1.07%) |
Jan 13, 2015 | 36.65 | 36.77 | 36.21 | 36.45 | 52,414 | -0.07(-0.19%) |
Jan 12, 2015 | 36.36 | 36.55 | 36.23 | 36.52 | 56,419 | +0.35(+0.97%) |
Jan 09, 2015 | 36.42 | 36.42 | 36.10 | 36.17 | 46,038 | -0.09(-0.24%) |
Jan 08, 2015 | 36.46 | 37.01 | 36.05 | 36.26 | 22,958 | +0.02(+0.04%) |
Jan 07, 2015 | 35.90 | 36.28 | 35.77 | 36.24 | 27,909 | +0.40(+1.11%) |
Jan 06, 2015 | 35.85 | 36.11 | 35.72 | 35.84 | 21,235 | +0.07(+0.20%) |
Jan 05, 2015 | 35.49 | 35.77 | 35.25 | 35.77 | 20,056 | +0.32(+0.90%) |
Jan 02, 2015 | 35.24 | 35.45 | 35.08 | 35.45 | 11,508 | +0.47(+1.34%) |
Dec 31, 2014 | 35.59 | 34.98 | 34.98 | 34.98 | 26,700 | -0.60(-1.69%) |
Dec 30, 2014 | 35.61 | 35.75 | 35.03 | 35.58 | 20,879 | +0.05(+0.14%) |
Dec 29, 2014 | 35.65 | 35.66 | 35.39 | 35.53 | 30,797 | +0.23(+0.65%) |
Dec 26, 2014 | 35.26 | 35.41 | 35.26 | 35.30 | 19,177 | +0.09(+0.26%) |
Dec 24, 2014 | 35.38 | 35.21 | 35.21 | 35.21 | 6,000 | -0.02(-0.06%) |
Dec 23, 2014 | 35.37 | 35.37 | 35.13 | 35.23 | 24,998 | -0.06(-0.17%) |
Dec 22, 2014 | 34.98 | 35.29 | 34.96 | 35.29 | 9,102 | +0.49(+1.41%) |
Dec 19, 2014 | 34.63 | 34.92 | 34.63 | 34.80 | 12,453 | +0.13(+0.37%) |
Dec 18, 2014 | 34.84 | 34.84 | 34.47 | 34.67 | 37,730 | +0.03(+0.09%) |
Dec 17, 2014 | 34.00 | 34.66 | 33.89 | 34.64 | 28,178 | +0.81(+2.39%) |
Dec 16, 2014 | 33.66 | 34.06 | 33.53 | 33.83 | 39,657 | +0.06(+0.17%) |
Dec 15, 2014 | 34.55 | 34.55 | 33.72 | 33.77 | 26,753 | -0.78(-2.25%) |
Dec 12, 2014 | 34.72 | 34.80 | 34.55 | 34.55 | 30,128 | -0.21(-0.60%) |
Dec 11, 2014 | 34.67 | 34.84 | 34.48 | 34.76 | 234,139 | +0.17(+0.48%) |
Dec 10, 2014 | 34.82 | 34.84 | 34.47 | 34.59 | 31,557 | -0.13(-0.36%) |
Dec 09, 2014 | 34.30 | 34.76 | 34.29 | 34.72 | 18,731 | +0.29(+0.84%) |
Dec 08, 2014 | 34.36 | 34.74 | 34.36 | 34.43 | 15,755 | +0.10(+0.29%) |
Dec 05, 2014 | 34.42 | 34.42 | 34.25 | 34.33 | 15,607 | -0.08(-0.23%) |
Dec 04, 2014 | 34.46 | 34.50 | 34.20 | 34.41 | 26,214 | +0.02(+0.06%) |
Dec 03, 2014 | 34.46 | 34.51 | 34.30 | 34.39 | 21,075 | +0.03(+0.08%) |
Dec 02, 2014 | 34.29 | 34.40 | 33.91 | 34.36 | 19,237 | +0.32(+0.95%) |
Dec 01, 2014 | 34.50 | 34.50 | 34.04 | 34.04 | 8,235 | -0.22(-0.64%) |
Nov 28, 2014 | 34.27 | 34.55 | 34.26 | 34.26 | 6,418 | +0.06(+0.19%) |
Nov 26, 2014 | 33.86 | 34.20 | 34.20 | 34.20 | 8,100 | +0.34(+0.99%) |
Nov 25, 2014 | 33.87 | 33.92 | 33.74 | 33.86 | 8,885 | +0.11(+0.33%) |
Nov 24, 2014 | 33.70 | 33.78 | 33.63 | 33.75 | 21,220 | +0.18(+0.54%) |
Nov 21, 2014 | 33.79 | 33.95 | 33.50 | 33.57 | 28,781 | +0.06(+0.18%) |
Nov 20, 2014 | 33.32 | 33.51 | 33.28 | 33.51 | 21,150 | +0.07(+0.21%) |
Nov 19, 2014 | 33.57 | 33.69 | 33.34 | 33.44 | 32,893 | -0.29(-0.86%) |
Nov 18, 2014 | 33.84 | 33.84 | 33.55 | 33.73 | 14,945 | +0.14(+0.42%) |
Nov 17, 2014 | 33.51 | 33.72 | 33.51 | 33.59 | 26,128 | +0.08(+0.23%) |
Nov 14, 2014 | 33.96 | 33.96 | 33.45 | 33.51 | 18,376 | -0.45(-1.33%) |
Nov 13, 2014 | 33.93 | 34.09 | 33.93 | 33.96 | 20,366 | +0.07(+0.21%) |
Nov 12, 2014 | 33.93 | 33.98 | 33.80 | 33.89 | 40,710 | -0.10(-0.29%) |
Nov 11, 2014 | 34.43 | 34.43 | 33.92 | 33.99 | 15,791 | -0.20(-0.58%) |
Nov 10, 2014 | 33.90 | 34.22 | 33.90 | 34.19 | 21,717 | +0.25(+0.73%) |
Nov 07, 2014 | 34.12 | 34.12 | 33.78 | 33.94 | 17,420 | -0.01(-0.03%) |
Nov 06, 2014 | 34.23 | 34.28 | 33.91 | 33.95 | 69,261 | -0.16(-0.47%) |
Nov 05, 2014 | 34.40 | 34.40 | 33.90 | 34.11 | 16,274 | -0.01(-0.03%) |
Nov 04, 2014 | 34.12 | 34.17 | 33.90 | 34.12 | 18,071 | +0.04(+0.12%) |