Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 34.91 | 35.09 | 34.55 | 34.73 | 265,597 | -0.22(-0.64%) |
Jan 29, 2015 | 35.09 | 35.26 | 34.57 | 34.95 | 254,094 | -0.06(-0.18%) |
Jan 28, 2015 | 35.75 | 35.81 | 34.90 | 35.01 | 232,487 | -0.37(-1.06%) |
Jan 27, 2015 | 35.42 | 35.62 | 34.86 | 35.39 | 396,562 | -0.47(-1.32%) |
Jan 26, 2015 | 35.33 | 35.91 | 34.99 | 35.86 | 512,420 | +0.49(+1.39%) |
Jan 23, 2015 | 34.55 | 35.42 | 34.51 | 35.37 | 532,838 | +0.87(+2.51%) |
Jan 22, 2015 | 37.16 | 37.22 | 33.25 | 34.50 | 2,437,482 | -3.04(-8.11%) |
Jan 21, 2015 | 37.30 | 37.82 | 37.20 | 37.55 | 420,702 | +0.09(+0.24%) |
Jan 20, 2015 | 37.68 | 37.81 | 37.26 | 37.46 | 322,723 | -0.01(-0.02%) |
Jan 16, 2015 | 36.70 | 37.47 | 37.47 | 37.47 | 406,722 | +0.80(+2.19%) |
Jan 15, 2015 | 37.19 | 37.38 | 36.57 | 36.67 | 158,457 | -0.48(-1.30%) |
Jan 14, 2015 | 37.01 | 37.19 | 36.77 | 37.15 | 152,429 | -0.20(-0.53%) |
Jan 13, 2015 | 37.50 | 38.09 | 36.84 | 37.34 | 267,956 | -0.01(-0.02%) |
Jan 12, 2015 | 37.56 | 37.71 | 37.02 | 37.35 | 271,625 | -0.09(-0.24%) |
Jan 09, 2015 | 38.12 | 38.12 | 37.40 | 37.44 | 170,302 | -0.67(-1.76%) |
Jan 08, 2015 | 37.88 | 38.45 | 37.83 | 38.11 | 251,512 | +0.45(+1.19%) |
Jan 07, 2015 | 37.75 | 37.85 | 37.49 | 37.66 | 170,627 | +0.04(+0.12%) |
Jan 06, 2015 | 37.94 | 37.96 | 37.20 | 37.62 | 300,460 | -0.33(-0.87%) |
Jan 05, 2015 | 38.52 | 38.63 | 37.90 | 37.95 | 295,960 | -0.80(-2.07%) |
Jan 02, 2015 | 38.53 | 38.88 | 38.23 | 38.75 | 234,320 | +0.26(+0.67%) |
Dec 31, 2014 | 38.90 | 38.50 | 38.50 | 38.50 | 157,603 | -0.38(-0.99%) |
Dec 30, 2014 | 39.00 | 39.24 | 38.74 | 38.88 | 219,434 | -0.29(-0.73%) |
Dec 29, 2014 | 39.31 | 39.43 | 38.98 | 39.16 | 239,690 | -0.27(-0.68%) |
Dec 26, 2014 | 39.21 | 39.58 | 39.21 | 39.43 | 126,110 | +0.26(+0.66%) |
Dec 24, 2014 | 39.08 | 39.17 | 39.17 | 39.17 | 91,627 | +0.10(+0.25%) |
Dec 23, 2014 | 39.36 | 39.50 | 39.08 | 39.08 | 212,220 | -0.28(-0.70%) |
Dec 22, 2014 | 39.32 | 39.70 | 39.00 | 39.35 | 287,470 | -0.01(-0.02%) |
Dec 19, 2014 | 38.83 | 39.36 | 38.73 | 39.36 | 1,525,608 | +0.58(+1.50%) |
Dec 18, 2014 | 39.00 | 39.06 | 38.70 | 38.78 | 226,613 | +0.23(+0.60%) |
Dec 17, 2014 | 37.93 | 38.62 | 37.51 | 38.55 | 221,506 | +0.62(+1.62%) |
Dec 16, 2014 | 38.20 | 38.59 | 37.84 | 37.93 | 221,503 | -0.44(-1.14%) |
Dec 15, 2014 | 38.70 | 38.86 | 38.18 | 38.37 | 200,872 | -0.23(-0.60%) |
Dec 12, 2014 | 39.05 | 39.44 | 38.58 | 38.60 | 305,965 | -0.78(-1.97%) |
Dec 11, 2014 | 39.50 | 40.02 | 39.27 | 39.38 | 181,226 | -0.04(-0.11%) |
Dec 10, 2014 | 40.06 | 40.22 | 39.16 | 39.42 | 324,054 | -0.81(-2.02%) |
Dec 09, 2014 | 40.07 | 40.33 | 39.51 | 40.24 | 364,138 | -0.27(-0.66%) |
Dec 08, 2014 | 40.87 | 41.22 | 40.34 | 40.50 | 413,103 | -0.55(-1.35%) |
Dec 05, 2014 | 40.96 | 41.09 | 40.70 | 41.06 | 475,868 | +0.17(+0.42%) |
Dec 04, 2014 | 40.53 | 40.99 | 40.33 | 40.89 | 586,642 | +0.31(+0.77%) |
Dec 03, 2014 | 39.87 | 40.78 | 39.68 | 40.58 | 540,403 | +0.77(+1.93%) |
Dec 02, 2014 | 39.43 | 39.88 | 39.36 | 39.81 | 405,768 | +0.32(+0.81%) |
Dec 01, 2014 | 39.45 | 39.71 | 39.32 | 39.49 | 293,354 | -0.13(-0.34%) |
Nov 28, 2014 | 39.38 | 39.91 | 39.16 | 39.62 | 207,057 | +0.14(+0.36%) |
Nov 26, 2014 | 39.18 | 39.48 | 39.48 | 39.48 | 286,867 | +0.40(+1.03%) |
Nov 25, 2014 | 39.06 | 39.68 | 38.84 | 39.08 | 851,916 | -0.21(-0.55%) |
Nov 24, 2014 | 38.79 | 39.47 | 38.75 | 39.29 | 337,041 | +0.47(+1.22%) |
Nov 21, 2014 | 38.75 | 38.91 | 38.64 | 38.82 | 316,868 | +0.24(+0.63%) |
Nov 20, 2014 | 38.35 | 38.68 | 38.10 | 38.58 | 381,197 | +0.21(+0.54%) |
Nov 19, 2014 | 38.46 | 38.61 | 38.06 | 38.37 | 271,561 | -0.08(-0.21%) |
Nov 18, 2014 | 38.68 | 38.84 | 38.44 | 38.45 | 288,662 | -0.20(-0.51%) |
Nov 17, 2014 | 38.67 | 39.08 | 38.52 | 38.65 | 628,373 | -0.15(-0.39%) |
Nov 14, 2014 | 38.58 | 39.00 | 38.40 | 38.80 | 385,617 | +0.27(+0.70%) |
Nov 13, 2014 | 38.99 | 39.12 | 38.44 | 38.53 | 324,100 | -0.33(-0.85%) |
Nov 12, 2014 | 38.51 | 38.98 | 38.32 | 38.86 | 488,555 | +0.27(+0.69%) |
Nov 11, 2014 | 38.36 | 38.83 | 38.33 | 38.59 | 216,156 | +0.18(+0.46%) |
Nov 10, 2014 | 38.16 | 38.56 | 38.09 | 38.41 | 280,276 | +0.35(+0.91%) |
Nov 07, 2014 | 37.91 | 38.21 | 37.61 | 38.07 | 400,560 | +0.07(+0.19%) |
Nov 06, 2014 | 38.22 | 38.42 | 37.91 | 38.00 | 278,471 | -0.12(-0.33%) |
Nov 05, 2014 | 37.79 | 38.42 | 37.57 | 38.12 | 533,811 | +0.42(+1.11%) |
Nov 04, 2014 | 37.55 | 37.83 | 37.40 | 37.70 | 323,811 | +0.07(+0.19%) |