Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 35.94 | 36.11 | 34.99 | 35.56 | 1,188,728 | -0.67(-1.85%) |
Jan 29, 2015 | 36.36 | 36.37 | 35.64 | 36.23 | 612,922 | +0.04(+0.11%) |
Jan 28, 2015 | 36.69 | 36.87 | 35.94 | 36.19 | 751,301 | -0.26(-0.71%) |
Jan 27, 2015 | 36.13 | 36.63 | 36.10 | 36.45 | 580,270 | -0.05(-0.14%) |
Jan 26, 2015 | 36.43 | 36.68 | 36.35 | 36.50 | 456,610 | +0.00(+0.00%) |
Jan 23, 2015 | 36.17 | 36.51 | 36.04 | 36.50 | 636,704 | +0.33(+0.91%) |
Jan 22, 2015 | 35.05 | 36.53 | 35.02 | 36.17 | 941,067 | +1.21(+3.46%) |
Jan 21, 2015 | 35.27 | 35.45 | 34.63 | 34.96 | 1,608,597 | -0.35(-0.99%) |
Jan 20, 2015 | 35.84 | 36.09 | 35.19 | 35.31 | 515,191 | -0.38(-1.06%) |
Jan 16, 2015 | 35.72 | 35.93 | 35.34 | 35.69 | 931,565 | -0.18(-0.50%) |
Jan 15, 2015 | 36.92 | 37.07 | 35.83 | 35.87 | 680,296 | -1.03(-2.79%) |
Jan 14, 2015 | 36.75 | 36.99 | 36.16 | 36.90 | 968,037 | -0.31(-0.83%) |
Jan 13, 2015 | 37.75 | 38.10 | 36.99 | 37.21 | 911,166 | -0.36(-0.96%) |
Jan 12, 2015 | 36.84 | 37.65 | 36.53 | 37.57 | 1,083,668 | +0.66(+1.79%) |
Jan 09, 2015 | 36.93 | 37.05 | 36.19 | 36.91 | 1,033,249 | -0.14(-0.38%) |
Jan 08, 2015 | 36.76 | 37.48 | 36.69 | 37.05 | 1,140,845 | +0.70(+1.93%) |
Jan 07, 2015 | 36.23 | 36.50 | 35.95 | 36.35 | 2,126,770 | +0.55(+1.54%) |
Jan 06, 2015 | 36.60 | 36.67 | 35.64 | 35.80 | 1,662,988 | -0.83(-2.27%) |
Jan 05, 2015 | 37.12 | 37.16 | 36.31 | 36.63 | 690,907 | -0.65(-1.74%) |
Jan 02, 2015 | 37.52 | 37.66 | 36.69 | 37.28 | 874,464 | -0.02(-0.05%) |
Dec 31, 2014 | 37.33 | 37.30 | 37.30 | 37.30 | 780,600 | +0.11(+0.30%) |
Dec 30, 2014 | 37.14 | 37.66 | 36.88 | 37.19 | 641,700 | -0.09(-0.24%) |
Dec 29, 2014 | 36.26 | 37.44 | 36.26 | 37.28 | 1,116,595 | +0.89(+2.45%) |
Dec 26, 2014 | 36.13 | 36.59 | 36.07 | 36.39 | 379,805 | +0.39(+1.08%) |
Dec 24, 2014 | 36.18 | 36.00 | 36.00 | 36.00 | 392,900 | -0.04(-0.11%) |
Dec 23, 2014 | 35.82 | 36.52 | 35.81 | 36.04 | 837,412 | +0.33(+0.92%) |
Dec 22, 2014 | 35.67 | 35.90 | 35.20 | 35.71 | 800,273 | +0.10(+0.28%) |
Dec 19, 2014 | 35.95 | 35.95 | 35.13 | 35.61 | 1,767,376 | -0.32(-0.89%) |
Dec 18, 2014 | 36.64 | 36.64 | 35.73 | 35.93 | 1,313,011 | -0.20(-0.55%) |
Dec 17, 2014 | 35.92 | 36.27 | 35.21 | 36.13 | 1,267,980 | +0.11(+0.31%) |
Dec 16, 2014 | 36.27 | 36.67 | 35.91 | 36.02 | 1,680,986 | -0.16(-0.44%) |
Dec 15, 2014 | 35.60 | 36.44 | 35.51 | 36.18 | 1,480,509 | +0.58(+1.63%) |
Dec 12, 2014 | 34.77 | 36.12 | 34.55 | 35.60 | 1,613,350 | +0.55(+1.57%) |
Dec 11, 2014 | 35.06 | 35.66 | 34.93 | 35.05 | 1,146,472 | +0.18(+0.52%) |
Dec 10, 2014 | 35.50 | 35.99 | 34.77 | 34.87 | 1,809,098 | +0.08(+0.23%) |
Dec 09, 2014 | 34.60 | 34.87 | 34.26 | 34.79 | 904,396 | -0.10(-0.29%) |
Dec 08, 2014 | 34.59 | 35.35 | 34.24 | 34.89 | 1,230,980 | +0.24(+0.69%) |
Dec 05, 2014 | 34.70 | 34.98 | 34.26 | 34.65 | 936,673 | -0.15(-0.43%) |
Dec 04, 2014 | 34.95 | 35.20 | 34.50 | 34.80 | 1,051,675 | -0.22(-0.63%) |
Dec 03, 2014 | 34.27 | 35.34 | 34.10 | 35.02 | 1,808,336 | +0.91(+2.67%) |
Dec 02, 2014 | 34.46 | 34.85 | 34.02 | 34.11 | 1,378,965 | -0.25(-0.73%) |
Dec 01, 2014 | 35.50 | 35.50 | 34.31 | 34.36 | 1,431,450 | -1.12(-3.16%) |
Nov 28, 2014 | 34.86 | 35.82 | 34.81 | 35.48 | 941,424 | +0.83(+2.40%) |
Nov 26, 2014 | 34.48 | 34.65 | 34.65 | 34.65 | 1,890,200 | +0.27(+0.79%) |
Nov 25, 2014 | 35.85 | 36.11 | 34.05 | 34.38 | 4,210,215 | +0.73(+2.17%) |
Nov 24, 2014 | 33.38 | 33.77 | 33.02 | 33.65 | 2,733,031 | +0.40(+1.20%) |
Nov 21, 2014 | 33.44 | 33.52 | 33.00 | 33.25 | 1,358,438 | +0.31(+0.94%) |
Nov 20, 2014 | 32.08 | 33.70 | 32.08 | 32.94 | 2,938,621 | +0.87(+2.71%) |
Nov 19, 2014 | 31.93 | 32.73 | 31.82 | 32.07 | 1,905,558 | +0.73(+2.33%) |
Nov 18, 2014 | 31.23 | 31.54 | 31.06 | 31.34 | 655,489 | -0.02(-0.06%) |
Nov 17, 2014 | 31.74 | 32.16 | 30.93 | 31.36 | 1,427,420 | -0.52(-1.63%) |
Nov 14, 2014 | 31.94 | 32.17 | 31.47 | 31.88 | 825,061 | -0.06(-0.19%) |
Nov 13, 2014 | 31.33 | 31.98 | 30.90 | 31.94 | 1,838,109 | +0.51(+1.62%) |
Nov 12, 2014 | 30.70 | 31.52 | 30.67 | 31.43 | 806,826 | +0.74(+2.41%) |
Nov 11, 2014 | 30.99 | 31.08 | 30.37 | 30.69 | 982,303 | -0.32(-1.03%) |
Nov 10, 2014 | 31.08 | 31.38 | 30.65 | 31.01 | 910,513 | -0.18(-0.58%) |
Nov 07, 2014 | 31.57 | 31.67 | 31.05 | 31.19 | 983,721 | -0.24(-0.76%) |
Nov 06, 2014 | 30.24 | 31.49 | 30.20 | 31.43 | 1,208,447 | +1.20(+3.97%) |
Nov 05, 2014 | 30.20 | 30.35 | 30.01 | 30.23 | 573,531 | +0.24(+0.80%) |
Nov 04, 2014 | 29.61 | 30.05 | 29.32 | 29.99 | 1,138,523 | +0.21(+0.71%) |