Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 32.95 | 33.50 | 32.86 | 33.04 | 33,597 | -0.46(-1.38%) |
Jan 29, 2015 | 33.17 | 33.52 | 32.82 | 33.50 | 101,178 | +0.44(+1.34%) |
Jan 28, 2015 | 34.17 | 34.17 | 33.06 | 33.06 | 102,461 | -0.81(-2.38%) |
Jan 27, 2015 | 33.90 | 34.14 | 33.70 | 33.86 | 86,603 | -0.46(-1.35%) |
Jan 26, 2015 | 34.09 | 34.32 | 33.78 | 34.32 | 40,310 | +0.19(+0.56%) |
Jan 23, 2015 | 34.25 | 34.36 | 34.10 | 34.13 | 40,158 | -0.09(-0.26%) |
Jan 22, 2015 | 33.42 | 34.31 | 33.01 | 34.22 | 85,926 | +1.03(+3.10%) |
Jan 21, 2015 | 33.12 | 33.54 | 32.83 | 33.19 | 173,459 | +0.02(+0.05%) |
Jan 20, 2015 | 33.30 | 33.43 | 32.83 | 33.18 | 99,174 | -0.03(-0.08%) |
Jan 16, 2015 | 32.87 | 33.27 | 32.42 | 33.20 | 522,509 | -0.42(-1.25%) |
Jan 15, 2015 | 34.19 | 34.19 | 33.61 | 33.62 | 56,827 | -0.63(-1.83%) |
Jan 14, 2015 | 34.42 | 34.42 | 33.80 | 34.25 | 126,901 | -0.74(-2.11%) |
Jan 13, 2015 | 35.48 | 35.81 | 34.75 | 34.98 | 210,967 | -0.17(-0.49%) |
Jan 12, 2015 | 35.52 | 35.52 | 34.98 | 35.15 | 45,106 | -0.41(-1.16%) |
Jan 09, 2015 | 36.19 | 36.19 | 35.49 | 35.57 | 54,652 | -0.55(-1.52%) |
Jan 08, 2015 | 35.95 | 36.25 | 35.95 | 36.11 | 38,377 | +0.49(+1.37%) |
Jan 07, 2015 | 35.51 | 35.63 | 35.21 | 35.63 | 73,947 | +0.43(+1.22%) |
Jan 06, 2015 | 35.98 | 35.98 | 34.99 | 35.20 | 225,872 | -0.81(-2.26%) |
Jan 05, 2015 | 36.17 | 36.41 | 35.77 | 36.01 | 97,544 | -0.38(-1.04%) |
Jan 02, 2015 | 36.69 | 36.69 | 36.11 | 36.39 | 205,304 | -0.15(-0.42%) |
Dec 31, 2014 | 36.86 | 36.54 | 36.54 | 36.54 | 41,199 | -0.19(-0.51%) |
Dec 30, 2014 | 36.75 | 36.83 | 36.60 | 36.73 | 59,482 | -0.09(-0.26%) |
Dec 29, 2014 | 36.76 | 36.99 | 36.74 | 36.83 | 81,255 | +0.05(+0.14%) |
Dec 26, 2014 | 36.91 | 36.95 | 36.74 | 36.77 | 81,520 | -0.03(-0.07%) |
Dec 24, 2014 | 36.90 | 36.80 | 36.80 | 36.80 | 43,767 | -0.03(-0.09%) |
Dec 23, 2014 | 36.70 | 37.00 | 36.65 | 36.83 | 93,753 | +0.31(+0.84%) |
Dec 22, 2014 | 36.43 | 36.53 | 36.36 | 36.53 | 58,684 | +0.20(+0.56%) |
Dec 19, 2014 | 36.29 | 36.46 | 36.11 | 36.32 | 241,489 | +0.06(+0.16%) |
Dec 18, 2014 | 36.02 | 36.26 | 35.91 | 36.26 | 47,366 | +0.73(+2.07%) |
Dec 17, 2014 | 34.63 | 35.55 | 34.62 | 35.53 | 29,835 | +0.98(+2.84%) |
Dec 16, 2014 | 34.64 | 34.99 | 34.49 | 34.55 | 91,232 | -0.30(-0.86%) |
Dec 15, 2014 | 35.15 | 35.25 | 34.65 | 34.85 | 99,712 | -0.09(-0.24%) |
Dec 12, 2014 | 35.63 | 35.67 | 34.92 | 34.93 | 151,073 | -0.96(-2.69%) |
Dec 11, 2014 | 35.91 | 36.29 | 35.81 | 35.90 | 95,159 | +0.13(+0.36%) |
Dec 10, 2014 | 36.25 | 36.30 | 35.75 | 35.77 | 136,324 | -0.59(-1.62%) |
Dec 09, 2014 | 35.73 | 36.36 | 35.51 | 36.36 | 149,431 | +0.20(+0.57%) |
Dec 08, 2014 | 35.85 | 36.44 | 35.85 | 36.15 | 129,458 | +0.17(+0.47%) |
Dec 05, 2014 | 35.67 | 36.08 | 35.67 | 35.98 | 107,037 | +0.52(+1.47%) |
Dec 04, 2014 | 35.24 | 35.48 | 35.16 | 35.46 | 44,061 | +0.18(+0.51%) |
Dec 03, 2014 | 34.82 | 35.31 | 34.82 | 35.28 | 92,182 | +0.47(+1.35%) |
Dec 02, 2014 | 34.67 | 34.82 | 34.49 | 34.81 | 14,653 | +0.42(+1.22%) |
Dec 01, 2014 | 34.64 | 34.67 | 34.17 | 34.39 | 202,884 | -0.35(-1.01%) |
Nov 28, 2014 | 34.73 | 34.88 | 34.68 | 34.74 | 24,773 | +0.06(+0.17%) |
Nov 26, 2014 | 34.79 | 34.68 | 34.68 | 34.68 | 16,994 | -0.05(-0.15%) |
Nov 25, 2014 | 34.80 | 34.82 | 34.58 | 34.74 | 36,973 | +0.03(+0.08%) |
Nov 24, 2014 | 34.51 | 34.76 | 34.51 | 34.71 | 148,974 | +0.28(+0.81%) |
Nov 21, 2014 | 34.96 | 34.96 | 34.41 | 34.43 | 33,464 | -0.08(-0.22%) |
Nov 20, 2014 | 34.28 | 34.55 | 34.20 | 34.51 | 101,102 | +0.02(+0.05%) |
Nov 19, 2014 | 34.60 | 34.60 | 34.24 | 34.49 | 93,281 | -0.18(-0.52%) |
Nov 18, 2014 | 34.85 | 34.90 | 34.67 | 34.67 | 29,218 | +0.07(+0.20%) |
Nov 17, 2014 | 34.82 | 34.93 | 34.52 | 34.60 | 93,238 | -0.31(-0.88%) |
Nov 14, 2014 | 35.00 | 35.09 | 34.89 | 34.91 | 23,666 | -0.04(-0.12%) |
Nov 13, 2014 | 35.07 | 35.07 | 34.75 | 34.95 | 56,236 | -0.03(-0.07%) |
Nov 12, 2014 | 34.88 | 35.03 | 34.80 | 34.97 | 73,238 | -0.06(-0.17%) |
Nov 11, 2014 | 34.96 | 35.11 | 34.91 | 35.03 | 42,817 | +0.11(+0.32%) |
Nov 10, 2014 | 34.66 | 34.92 | 34.63 | 34.92 | 53,528 | +0.30(+0.86%) |
Nov 07, 2014 | 34.82 | 34.82 | 34.56 | 34.62 | 115,217 | -0.21(-0.61%) |
Nov 06, 2014 | 34.74 | 34.85 | 34.62 | 34.84 | 71,419 | +0.18(+0.52%) |
Nov 05, 2014 | 34.70 | 34.77 | 34.46 | 34.66 | 107,306 | +0.24(+0.69%) |
Nov 04, 2014 | 34.25 | 34.46 | 34.17 | 34.42 | 34,045 | +0.13(+0.37%) |