Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 33.54 | 33.81 | 33.18 | 33.21 | 303,658 | -0.64(-1.88%) |
Jan 29, 2015 | 33.56 | 34.10 | 33.30 | 33.84 | 174,529 | +0.18(+0.53%) |
Jan 28, 2015 | 34.90 | 35.12 | 33.55 | 33.66 | 175,990 | -0.91(-2.65%) |
Jan 27, 2015 | 34.34 | 34.79 | 34.09 | 34.58 | 136,862 | -0.21(-0.60%) |
Jan 26, 2015 | 34.70 | 35.02 | 34.22 | 34.79 | 126,078 | +0.04(+0.11%) |
Jan 23, 2015 | 34.47 | 34.99 | 34.12 | 34.75 | 180,728 | +0.18(+0.52%) |
Jan 22, 2015 | 34.26 | 34.67 | 33.86 | 34.57 | 240,352 | +0.60(+1.76%) |
Jan 21, 2015 | 33.41 | 34.01 | 33.40 | 33.97 | 316,742 | +0.50(+1.49%) |
Jan 20, 2015 | 33.81 | 34.36 | 33.25 | 33.47 | 279,232 | -0.27(-0.80%) |
Jan 16, 2015 | 33.67 | 34.59 | 33.43 | 33.74 | 268,577 | -0.07(-0.21%) |
Jan 15, 2015 | 34.45 | 34.89 | 33.70 | 33.81 | 260,363 | -0.60(-1.73%) |
Jan 14, 2015 | 34.30 | 35.61 | 34.17 | 34.41 | 209,778 | -0.23(-0.66%) |
Jan 13, 2015 | 34.83 | 35.71 | 34.33 | 34.64 | 253,147 | +0.14(+0.40%) |
Jan 12, 2015 | 33.91 | 34.69 | 33.86 | 34.50 | 515,761 | -0.89(-2.53%) |
Jan 09, 2015 | 35.84 | 35.92 | 35.37 | 35.39 | 179,549 | -0.53(-1.47%) |
Jan 08, 2015 | 35.82 | 36.34 | 35.12 | 35.92 | 339,251 | +0.47(+1.32%) |
Jan 07, 2015 | 35.94 | 36.02 | 34.98 | 35.45 | 406,074 | -0.38(-1.05%) |
Jan 06, 2015 | 36.62 | 36.71 | 35.65 | 35.83 | 221,956 | -0.65(-1.77%) |
Jan 05, 2015 | 37.04 | 37.04 | 36.01 | 36.48 | 236,833 | -0.62(-1.66%) |
Jan 02, 2015 | 38.22 | 38.22 | 36.24 | 37.09 | 221,042 | -0.77(-2.02%) |
Dec 31, 2014 | 37.84 | 37.86 | 37.86 | 37.86 | 175,115 | +0.16(+0.42%) |
Dec 30, 2014 | 37.67 | 38.18 | 37.34 | 37.70 | 212,550 | -0.09(-0.24%) |
Dec 29, 2014 | 37.71 | 38.03 | 37.48 | 37.79 | 96,500 | +0.04(+0.11%) |
Dec 26, 2014 | 37.57 | 37.91 | 37.34 | 37.75 | 88,314 | +0.39(+1.04%) |
Dec 24, 2014 | 37.62 | 37.36 | 37.36 | 37.36 | 74,029 | -0.07(-0.19%) |
Dec 23, 2014 | 37.69 | 37.83 | 37.11 | 37.43 | 127,373 | -0.26(-0.69%) |
Dec 22, 2014 | 37.26 | 37.75 | 37.00 | 37.69 | 172,314 | +0.42(+1.12%) |
Dec 19, 2014 | 36.55 | 37.34 | 36.29 | 37.27 | 484,018 | +0.64(+1.74%) |
Dec 18, 2014 | 36.15 | 36.66 | 35.64 | 36.64 | 182,823 | +1.07(+3.02%) |
Dec 17, 2014 | 34.68 | 35.57 | 33.99 | 35.56 | 210,624 | +0.82(+2.35%) |
Dec 16, 2014 | 34.96 | 35.46 | 34.67 | 34.75 | 210,319 | -0.27(-0.77%) |
Dec 15, 2014 | 35.69 | 36.07 | 34.95 | 35.02 | 280,723 | -0.60(-1.67%) |
Dec 12, 2014 | 35.52 | 36.03 | 35.46 | 35.61 | 226,595 | -0.27(-0.75%) |
Dec 11, 2014 | 35.56 | 36.34 | 35.50 | 35.88 | 223,131 | +0.55(+1.55%) |
Dec 10, 2014 | 35.56 | 35.82 | 35.25 | 35.33 | 237,994 | -0.24(-0.67%) |
Dec 09, 2014 | 35.35 | 35.68 | 34.91 | 35.57 | 333,577 | -0.27(-0.75%) |
Dec 08, 2014 | 36.41 | 36.63 | 35.59 | 35.84 | 156,204 | -0.61(-1.66%) |
Dec 05, 2014 | 36.41 | 36.99 | 36.30 | 36.45 | 169,547 | +0.05(+0.14%) |
Dec 04, 2014 | 37.32 | 37.57 | 36.10 | 36.40 | 146,860 | -0.89(-2.40%) |
Dec 03, 2014 | 36.62 | 37.52 | 36.31 | 37.29 | 236,098 | +0.70(+1.90%) |
Dec 02, 2014 | 35.59 | 36.69 | 35.37 | 36.60 | 236,871 | +1.19(+3.37%) |
Dec 01, 2014 | 37.13 | 37.13 | 35.20 | 35.40 | 257,900 | -2.00(-5.34%) |
Nov 28, 2014 | 37.39 | 38.04 | 37.28 | 37.40 | 124,203 | +0.18(+0.48%) |
Nov 26, 2014 | 37.31 | 37.22 | 37.22 | 37.22 | 114,463 | -0.18(-0.48%) |
Nov 25, 2014 | 37.68 | 38.12 | 37.13 | 37.40 | 228,281 | -0.26(-0.69%) |
Nov 24, 2014 | 37.99 | 38.18 | 37.10 | 37.66 | 164,746 | -0.26(-0.68%) |
Nov 21, 2014 | 37.55 | 38.10 | 36.95 | 37.92 | 253,546 | +0.89(+2.42%) |
Nov 20, 2014 | 36.23 | 37.30 | 35.93 | 37.02 | 225,925 | +0.52(+1.42%) |
Nov 19, 2014 | 36.06 | 36.60 | 35.60 | 36.51 | 204,567 | +0.37(+1.02%) |
Nov 18, 2014 | 36.34 | 36.77 | 36.05 | 36.14 | 295,664 | -0.13(-0.36%) |
Nov 17, 2014 | 36.61 | 36.75 | 36.23 | 36.27 | 100,691 | -0.45(-1.22%) |
Nov 14, 2014 | 37.19 | 37.46 | 36.62 | 36.72 | 151,154 | -0.44(-1.18%) |
Nov 13, 2014 | 37.28 | 37.63 | 36.99 | 37.15 | 198,254 | -0.04(-0.11%) |
Nov 12, 2014 | 36.95 | 37.26 | 36.64 | 37.19 | 145,799 | +0.13(+0.35%) |
Nov 11, 2014 | 37.31 | 37.43 | 36.72 | 37.06 | 149,716 | -0.42(-1.11%) |
Nov 10, 2014 | 37.31 | 37.54 | 36.75 | 37.48 | 218,530 | +0.16(+0.43%) |
Nov 07, 2014 | 37.16 | 37.41 | 36.53 | 37.32 | 665,304 | +0.13(+0.35%) |
Nov 06, 2014 | 35.60 | 37.21 | 35.45 | 37.19 | 556,373 | +1.75(+4.94%) |
Nov 05, 2014 | 35.86 | 36.24 | 35.35 | 35.44 | 242,502 | -0.08(-0.22%) |
Nov 04, 2014 | 35.42 | 36.26 | 35.42 | 35.52 | 288,838 | -0.08(-0.22%) |