Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 35.96 | 36.54 | 35.13 | 36.00 | 109,107 | +0.04(+0.11%) |
Jan 29, 2015 | 35.10 | 35.97 | 35.03 | 35.96 | 21,029 | +0.70(+1.99%) |
Jan 28, 2015 | 35.44 | 35.90 | 35.20 | 35.26 | 27,785 | -0.29(-0.82%) |
Jan 27, 2015 | 35.32 | 35.80 | 35.06 | 35.55 | 30,509 | -0.04(-0.11%) |
Jan 26, 2015 | 35.39 | 35.87 | 34.99 | 35.59 | 9,509 | -0.12(-0.34%) |
Jan 23, 2015 | 35.55 | 36.09 | 35.09 | 35.71 | 8,109 | -0.07(-0.20%) |
Jan 22, 2015 | 35.17 | 35.97 | 34.53 | 35.78 | 54,221 | +0.95(+2.73%) |
Jan 21, 2015 | 34.08 | 35.18 | 35.18 | 34.83 | 19,323 | -0.35(-0.99%) |
Jan 20, 2015 | 35.03 | 35.40 | 34.76 | 35.18 | 143,424 | +0.20(+0.57%) |
Jan 16, 2015 | 34.49 | 35.00 | 34.33 | 34.98 | 49,153 | +0.39(+1.13%) |
Jan 15, 2015 | 34.95 | 35.01 | 34.31 | 34.59 | 124,360 | -0.28(-0.80%) |
Jan 14, 2015 | 34.98 | 35.47 | 34.13 | 34.87 | 27,324 | -0.29(-0.82%) |
Jan 13, 2015 | 34.76 | 35.25 | 34.75 | 35.16 | 23,113 | +0.43(+1.24%) |
Jan 12, 2015 | 35.13 | 35.13 | 34.62 | 34.73 | 16,163 | -0.44(-1.25%) |
Jan 09, 2015 | 35.91 | 36.00 | 35.16 | 35.17 | 38,574 | -0.59(-1.65%) |
Jan 08, 2015 | 35.65 | 36.00 | 35.18 | 35.76 | 13,925 | +0.00(+0.00%) |
Jan 07, 2015 | 35.40 | 35.99 | 35.11 | 35.76 | 18,672 | -0.23(-0.64%) |
Jan 06, 2015 | 35.73 | 36.00 | 35.11 | 35.99 | 46,679 | +0.18(+0.50%) |
Jan 05, 2015 | 35.76 | 36.78 | 35.76 | 35.81 | 86,813 | -0.42(-1.16%) |
Jan 02, 2015 | 35.25 | 36.86 | 33.04 | 36.23 | 32,493 | +0.49(+1.37%) |
Dec 31, 2014 | 35.09 | 35.74 | 35.74 | 35.74 | 20,900 | -0.52(-1.43%) |
Dec 30, 2014 | 36.67 | 36.97 | 36.10 | 36.26 | 10,084 | -0.26(-0.71%) |
Dec 29, 2014 | 37.27 | 37.74 | 35.50 | 36.52 | 19,301 | -0.31(-0.84%) |
Dec 26, 2014 | 36.60 | 37.38 | 36.60 | 36.83 | 9,123 | +0.16(+0.44%) |
Dec 24, 2014 | 35.66 | 36.67 | 36.67 | 36.67 | 3,700 | +0.64(+1.78%) |
Dec 23, 2014 | 31.64 | 36.54 | 31.64 | 36.03 | 20,979 | +0.30(+0.84%) |
Dec 22, 2014 | 35.97 | 35.97 | 34.91 | 35.73 | 13,259 | -0.08(-0.22%) |
Dec 19, 2014 | 35.78 | 36.57 | 35.08 | 35.81 | 55,918 | -0.18(-0.50%) |
Dec 18, 2014 | 36.70 | 36.84 | 35.11 | 35.99 | 24,063 | -0.04(-0.11%) |
Dec 17, 2014 | 35.75 | 36.14 | 35.00 | 36.03 | 54,153 | +1.18(+3.39%) |
Dec 16, 2014 | 34.03 | 36.71 | 34.03 | 34.85 | 39,072 | +0.70(+2.05%) |
Dec 15, 2014 | 35.04 | 35.30 | 33.58 | 34.15 | 173,632 | -0.81(-2.32%) |
Dec 12, 2014 | 35.53 | 36.27 | 34.89 | 34.96 | 35,229 | -0.88(-2.46%) |
Dec 11, 2014 | 35.50 | 36.05 | 34.42 | 35.84 | 17,592 | +0.72(+2.05%) |
Dec 10, 2014 | 36.42 | 37.43 | 35.07 | 35.12 | 93,328 | -1.83(-4.95%) |
Dec 09, 2014 | 36.05 | 37.01 | 35.84 | 36.95 | 24,979 | +0.90(+2.50%) |
Dec 08, 2014 | 37.47 | 37.84 | 36.03 | 36.05 | 29,531 | -1.27(-3.40%) |
Dec 05, 2014 | 37.17 | 38.40 | 37.17 | 37.32 | 11,370 | +0.05(+0.13%) |
Dec 04, 2014 | 37.55 | 37.65 | 37.24 | 37.27 | 14,815 | +0.12(+0.32%) |
Dec 03, 2014 | 37.93 | 38.77 | 37.15 | 37.15 | 20,465 | -1.31(-3.41%) |
Dec 02, 2014 | 38.22 | 38.65 | 37.99 | 38.46 | 13,607 | +0.23(+0.60%) |
Dec 01, 2014 | 38.53 | 38.87 | 38.17 | 38.23 | 18,368 | +0.12(+0.33%) |
Nov 28, 2014 | 38.89 | 39.01 | 38.10 | 38.10 | 56,968 | -0.54(-1.38%) |
Nov 26, 2014 | 39.10 | 38.64 | 38.64 | 38.64 | 28,800 | -0.09(-0.23%) |
Nov 25, 2014 | 38.85 | 39.15 | 38.17 | 38.73 | 25,419 | +0.05(+0.13%) |
Nov 24, 2014 | 37.33 | 39.20 | 37.33 | 38.68 | 16,116 | +0.10(+0.26%) |
Nov 21, 2014 | 38.63 | 39.06 | 38.16 | 38.58 | 28,552 | +0.42(+1.10%) |
Nov 20, 2014 | 38.22 | 38.52 | 37.18 | 38.16 | 21,210 | +0.04(+0.10%) |
Nov 19, 2014 | 38.20 | 38.56 | 38.09 | 38.12 | 53,601 | -0.25(-0.64%) |
Nov 18, 2014 | 38.32 | 38.55 | 38.28 | 38.37 | 47,134 | -0.12(-0.32%) |
Nov 17, 2014 | 37.95 | 39.31 | 37.95 | 38.49 | 24,310 | +0.60(+1.58%) |
Nov 14, 2014 | 38.25 | 38.25 | 37.57 | 37.89 | 14,612 | -0.43(-1.12%) |
Nov 13, 2014 | 39.11 | 39.11 | 38.27 | 38.32 | 8,574 | -0.76(-1.94%) |
Nov 12, 2014 | 38.46 | 39.21 | 38.38 | 39.08 | 7,774 | +0.59(+1.52%) |
Nov 11, 2014 | 38.47 | 38.65 | 38.08 | 38.49 | 52,671 | -0.07(-0.17%) |
Nov 10, 2014 | 38.39 | 38.63 | 37.77 | 38.56 | 10,071 | +0.38(+1.00%) |
Nov 07, 2014 | 38.26 | 38.64 | 37.75 | 38.18 | 25,173 | -0.21(-0.55%) |
Nov 06, 2014 | 38.70 | 38.70 | 37.96 | 38.39 | 11,348 | +0.00(+0.00%) |
Nov 05, 2014 | 39.08 | 39.46 | 38.32 | 38.39 | 39,599 | -0.46(-1.18%) |
Nov 04, 2014 | 37.44 | 38.99 | 37.44 | 38.85 | 24,423 | +1.08(+2.86%) |