Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 35.00 | 35.08 | 34.66 | 34.77 | 4,795 | -0.22(-0.63%) |
Jan 29, 2015 | 35.00 | 35.00 | 34.77 | 34.99 | 9,529 | -0.21(-0.60%) |
Jan 28, 2015 | 35.33 | 35.78 | 35.03 | 35.20 | 6,380 | -0.41(-1.15%) |
Jan 27, 2015 | 35.60 | 35.72 | 35.44 | 35.61 | 5,921 | +0.04(+0.11%) |
Jan 26, 2015 | 35.70 | 35.70 | 35.23 | 35.57 | 5,918 | -0.28(-0.78%) |
Jan 23, 2015 | 35.95 | 35.99 | 35.71 | 35.85 | 17,179 | -1.03(-2.79%) |
Jan 22, 2015 | 36.54 | 36.88 | 36.32 | 36.88 | 8,661 | +0.07(+0.19%) |
Jan 21, 2015 | 37.68 | 37.68 | 36.29 | 36.81 | 14,916 | -1.25(-3.28%) |
Jan 20, 2015 | 38.29 | 38.29 | 37.85 | 38.06 | 9,837 | -0.27(-0.71%) |
Jan 16, 2015 | 38.30 | 38.42 | 38.23 | 38.33 | 4,974 | -0.50(-1.28%) |
Jan 15, 2015 | 38.83 | 38.90 | 38.72 | 38.83 | 4,759 | -0.21(-0.54%) |
Jan 14, 2015 | 38.82 | 39.04 | 38.64 | 39.04 | 8,746 | +0.12(+0.30%) |
Jan 13, 2015 | 39.17 | 39.25 | 38.92 | 38.92 | 3,269 | +0.74(+1.94%) |
Jan 12, 2015 | 38.87 | 39.09 | 38.18 | 38.18 | 3,343 | -0.27(-0.70%) |
Jan 09, 2015 | 38.92 | 38.92 | 38.45 | 38.45 | 8,165 | -0.35(-0.90%) |
Jan 08, 2015 | 38.40 | 39.15 | 38.40 | 38.80 | 10,259 | +0.52(+1.36%) |
Jan 07, 2015 | 37.99 | 38.28 | 37.83 | 38.28 | 1,787 | +0.75(+2.00%) |
Jan 06, 2015 | 38.11 | 38.11 | 37.53 | 37.53 | 5,613 | -0.60(-1.57%) |
Jan 05, 2015 | 38.27 | 38.45 | 38.04 | 38.13 | 36,547 | -0.27(-0.70%) |
Jan 02, 2015 | 37.86 | 38.65 | 37.70 | 38.40 | 5,028 | +0.42(+1.11%) |
Dec 31, 2014 | 38.03 | 37.98 | 37.98 | 37.98 | 10,800 | -0.71(-1.84%) |
Dec 30, 2014 | 38.75 | 38.94 | 38.63 | 38.69 | 4,260 | +0.22(+0.57%) |
Dec 29, 2014 | 38.49 | 38.96 | 38.47 | 38.47 | 11,707 | -0.24(-0.62%) |
Dec 26, 2014 | 38.51 | 38.71 | 38.21 | 38.71 | 1,715 | +0.05(+0.13%) |
Dec 24, 2014 | 38.88 | 38.66 | 38.66 | 38.66 | 3,500 | -0.00(-0.01%) |
Dec 23, 2014 | 38.70 | 38.78 | 38.55 | 38.66 | 2,415 | -0.10(-0.25%) |
Dec 22, 2014 | 38.99 | 39.00 | 38.61 | 38.76 | 6,498 | -0.07(-0.18%) |
Dec 19, 2014 | 38.58 | 38.98 | 38.58 | 38.83 | 7,061 | +0.27(+0.70%) |
Dec 18, 2014 | 38.55 | 38.66 | 38.41 | 38.56 | 10,614 | +0.64(+1.70%) |
Dec 17, 2014 | 37.81 | 37.98 | 37.61 | 37.92 | 4,068 | +0.10(+0.26%) |
Dec 16, 2014 | 37.91 | 38.05 | 37.61 | 37.82 | 34,934 | +0.38(+1.01%) |
Dec 15, 2014 | 37.10 | 37.45 | 37.10 | 37.44 | 2,505 | +0.30(+0.81%) |
Dec 12, 2014 | 37.20 | 37.26 | 37.14 | 37.14 | 2,934 | +0.11(+0.30%) |
Dec 11, 2014 | 37.67 | 37.67 | 36.96 | 37.03 | 14,272 | -1.09(-2.86%) |
Dec 10, 2014 | 38.48 | 38.48 | 38.12 | 38.12 | 6,959 | -0.20(-0.52%) |
Dec 09, 2014 | 38.15 | 38.47 | 38.10 | 38.32 | 13,323 | +0.58(+1.54%) |
Dec 08, 2014 | 37.73 | 37.86 | 37.73 | 37.74 | 5,770 | +0.38(+1.02%) |
Dec 05, 2014 | 37.69 | 37.70 | 37.36 | 37.36 | 15,181 | +0.01(+0.03%) |
Dec 04, 2014 | 37.15 | 37.35 | 37.12 | 37.35 | 4,593 | +0.48(+1.30%) |
Dec 03, 2014 | 37.17 | 37.25 | 36.86 | 36.87 | 3,826 | -0.44(-1.18%) |
Dec 02, 2014 | 37.30 | 37.31 | 36.95 | 37.31 | 14,376 | -0.09(-0.24%) |
Dec 01, 2014 | 37.71 | 37.71 | 37.31 | 37.40 | 31,631 | +0.29(+0.78%) |
Nov 28, 2014 | 37.30 | 37.30 | 36.76 | 37.11 | 15,951 | -0.27(-0.72%) |
Nov 26, 2014 | 37.15 | 37.38 | 37.38 | 37.38 | 5,100 | +0.58(+1.58%) |
Nov 25, 2014 | 36.93 | 36.93 | 36.63 | 36.80 | 10,737 | -0.36(-0.97%) |
Nov 24, 2014 | 37.06 | 37.33 | 37.02 | 37.16 | 12,269 | +0.52(+1.42%) |
Nov 21, 2014 | 36.63 | 36.65 | 36.55 | 36.64 | 4,816 | -0.23(-0.63%) |
Nov 20, 2014 | 36.83 | 37.01 | 36.70 | 36.87 | 8,024 | -0.08(-0.22%) |
Nov 19, 2014 | 36.68 | 36.96 | 36.51 | 36.95 | 8,045 | +0.21(+0.57%) |
Nov 18, 2014 | 36.61 | 36.78 | 36.40 | 36.74 | 67,551 | -0.06(-0.16%) |
Nov 17, 2014 | 36.75 | 36.87 | 36.64 | 36.80 | 11,755 | +0.30(+0.82%) |
Nov 14, 2014 | 36.35 | 36.51 | 36.27 | 36.50 | 6,341 | -0.49(-1.32%) |
Nov 13, 2014 | 36.60 | 37.10 | 36.13 | 36.99 | 9,459 | +0.09(+0.24%) |
Nov 12, 2014 | 37.54 | 37.58 | 36.68 | 36.90 | 12,107 | -1.19(-3.12%) |
Nov 11, 2014 | 38.18 | 38.20 | 37.93 | 38.09 | 3,716 | -0.02(-0.06%) |
Nov 10, 2014 | 37.88 | 38.25 | 37.83 | 38.11 | 6,429 | +0.60(+1.60%) |
Nov 07, 2014 | 37.65 | 38.07 | 37.51 | 37.51 | 11,191 | -0.24(-0.64%) |
Nov 06, 2014 | 37.47 | 37.85 | 37.40 | 37.75 | 14,237 | +0.26(+0.69%) |
Nov 05, 2014 | 37.36 | 37.59 | 37.32 | 37.49 | 68,475 | -0.34(-0.90%) |
Nov 04, 2014 | 37.63 | 37.83 | 37.58 | 37.83 | 5,008 | +0.19(+0.52%) |