Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 35.12 | 35.12 | 34.75 | 34.75 | 1,822 | -0.27(-0.77%) |
Jan 29, 2015 | 35.31 | 35.31 | 34.96 | 35.02 | 1,848 | -0.45(-1.27%) |
Jan 28, 2015 | 35.78 | 35.78 | 35.47 | 35.47 | 2,116 | -0.54(-1.50%) |
Jan 27, 2015 | 35.99 | 36.04 | 35.80 | 36.01 | 1,964 | +0.00(+0.00%) |
Jan 26, 2015 | 36.14 | 36.18 | 36.01 | 36.01 | 1,210 | +0.54(+1.52%) |
Jan 23, 2015 | 35.34 | 35.47 | 35.34 | 35.47 | 1,159 | +0.03(+0.08%) |
Jan 22, 2015 | 35.14 | 35.50 | 35.14 | 35.44 | 1,857 | -0.03(-0.08%) |
Jan 21, 2015 | 35.40 | 35.59 | 35.39 | 35.47 | 106,191 | -0.08(-0.23%) |
Jan 20, 2015 | 35.63 | 35.63 | 35.43 | 35.55 | 2,396 | +0.72(+2.07%) |
Jan 16, 2015 | 34.83 | 34.83 | 34.83 | 0 | +0.46(+1.34%) | |
Jan 15, 2015 | 34.26 | 34.37 | 34.16 | 34.37 | 1,426 | +0.22(+0.64%) |
Jan 14, 2015 | 34.08 | 34.24 | 34.05 | 34.15 | 6,065 | -0.40(-1.16%) |
Jan 13, 2015 | 34.55 | 0 | -0.25(-0.70%) | |||
Jan 12, 2015 | 34.38 | 34.80 | 34.38 | 34.80 | 5,168 | -0.21(-0.61%) |
Jan 09, 2015 | 34.96 | 35.10 | 34.88 | 35.01 | 2,710 | -1.05(-2.91%) |
Jan 08, 2015 | 36.19 | 36.19 | 36.05 | 36.06 | 6,175 | +0.69(+1.95%) |
Jan 07, 2015 | 35.60 | 35.60 | 35.19 | 35.37 | 3,423 | +0.24(+0.68%) |
Jan 06, 2015 | 35.18 | 35.37 | 34.59 | 35.13 | 1,763 | -0.78(-2.17%) |
Jan 05, 2015 | 35.77 | 35.91 | 35.77 | 35.91 | 1,245 | -0.18(-0.50%) |
Jan 02, 2015 | 36.09 | 36.09 | 36.09 | 36.09 | 2,037 | +0.06(+0.15%) |
Dec 31, 2014 | 36.03 | 36.03 | 36.03 | 0 | -0.12(-0.32%) | |
Dec 30, 2014 | 36.15 | 36.15 | 36.15 | 36.15 | 1,127 | -0.45(-1.23%) |
Dec 29, 2014 | 36.60 | 36.60 | 36.60 | 36.60 | 582 | -0.53(-1.43%) |
Dec 26, 2014 | 36.89 | 37.13 | 36.88 | 37.13 | 1,737 | +0.41(+1.13%) |
Dec 24, 2014 | 36.72 | 36.72 | 36.72 | 0 | +0.08(+0.20%) | |
Dec 23, 2014 | 36.47 | 36.69 | 36.47 | 36.64 | 1,167 | -0.07(-0.19%) |
Dec 22, 2014 | 36.46 | 36.71 | 36.44 | 36.71 | 2,210 | -0.06(-0.16%) |
Dec 19, 2014 | 36.73 | 36.77 | 36.73 | 36.77 | 2,371 | +0.21(+0.57%) |
Dec 18, 2014 | 36.60 | 36.60 | 36.56 | 36.56 | 1,511 | +0.86(+2.41%) |
Dec 17, 2014 | 35.60 | 35.70 | 35.56 | 35.70 | 16,298 | +0.45(+1.28%) |
Dec 16, 2014 | 35.47 | 35.53 | 35.24 | 35.25 | 4,553 | +0.25(+0.71%) |
Dec 15, 2014 | 34.93 | 35.00 | 34.93 | 35.00 | 1,342 | -1.02(-2.83%) |
Dec 12, 2014 | 36.20 | 36.34 | 36.02 | 36.02 | 4,482 | -0.19(-0.52%) |
Dec 11, 2014 | 36.21 | 36.21 | 36.21 | 36.21 | 382 | -0.61(-1.66%) |
Dec 10, 2014 | 36.96 | 36.96 | 36.82 | 36.82 | 949 | -0.83(-2.20%) |
Dec 08, 2014 | 37.65 | 37.65 | 37.65 | 146 | +0.37(+0.99%) | |
Dec 04, 2014 | 37.28 | 37.28 | 37.28 | 26 | -0.51(-1.35%) | |
Dec 03, 2014 | 37.94 | 37.94 | 37.79 | 37.79 | 1,002 | -0.26(-0.68%) |
Dec 02, 2014 | 37.84 | 38.05 | 37.84 | 38.05 | 2,162 | +0.46(+1.22%) |
Dec 01, 2014 | 37.56 | 37.80 | 37.56 | 37.59 | 7,962 | +2.70(+7.74%) |
Nov 26, 2014 | 34.89 | 34.89 | 34.89 | 62 | +0.03(+0.09%) | |
Nov 25, 2014 | 34.63 | 34.86 | 34.63 | 34.86 | 1,983 | +0.38(+1.10%) |
Nov 24, 2014 | 34.47 | 34.66 | 34.47 | 34.48 | 2,299 | +0.05(+0.15%) |
Nov 21, 2014 | 34.49 | 34.49 | 34.43 | 34.43 | 988 | -0.08(-0.23%) |
Nov 20, 2014 | 34.45 | 34.67 | 34.45 | 34.51 | 7,225 | +0.47(+1.38%) |
Nov 19, 2014 | 34.01 | 34.05 | 34.00 | 34.04 | 4,389 | -0.43(-1.25%) |
Nov 18, 2014 | 34.36 | 34.47 | 34.36 | 34.47 | 1,625 | +0.54(+1.59%) |
Nov 17, 2014 | 33.92 | 33.93 | 33.92 | 33.93 | 458 | -0.23(-0.67%) |
Nov 14, 2014 | 34.19 | 34.19 | 34.16 | 34.16 | 1,662 | -0.04(-0.12%) |
Nov 13, 2014 | 34.20 | 34.20 | 34.20 | 34.20 | 610 | -0.01(-0.03%) |
Nov 11, 2014 | 34.21 | 34.21 | 34.21 | 259 | +0.28(+0.83%) | |
Nov 10, 2014 | 34.03 | 34.03 | 33.93 | 33.93 | 1,707 | +0.45(+1.34%) |
Nov 07, 2014 | 33.49 | 33.49 | 33.48 | 33.48 | 307 | -0.37(-1.09%) |
Nov 06, 2014 | 33.78 | 33.85 | 33.78 | 33.85 | 2,646 | -0.10(-0.29%) |
Nov 05, 2014 | 34.15 | 34.15 | 33.94 | 33.95 | 1,410 | -0.32(-0.93%) |