Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 36.15 | 36.45 | 35.01 | 35.34 | 1,876,814 | -1.15(-3.14%) |
Jan 29, 2015 | 36.00 | 36.83 | 34.22 | 36.49 | 2,992,348 | +3.47(+10.51%) |
Jan 28, 2015 | 32.94 | 33.34 | 32.20 | 33.02 | 1,326,784 | +0.40(+1.23%) |
Jan 27, 2015 | 32.24 | 33.27 | 32.00 | 32.62 | 794,381 | -0.16(-0.49%) |
Jan 26, 2015 | 32.53 | 32.90 | 32.33 | 32.78 | 955,364 | +0.19(+0.58%) |
Jan 23, 2015 | 32.29 | 32.97 | 32.07 | 32.59 | 1,059,722 | +0.34(+1.05%) |
Jan 22, 2015 | 33.45 | 33.52 | 31.63 | 32.25 | 2,049,660 | -2.23(-6.47%) |
Jan 21, 2015 | 34.11 | 34.94 | 33.84 | 34.48 | 409,689 | +0.28(+0.82%) |
Jan 20, 2015 | 33.94 | 34.90 | 33.63 | 34.20 | 736,880 | +0.37(+1.09%) |
Jan 16, 2015 | 32.92 | 33.87 | 32.92 | 33.83 | 554,902 | +0.81(+2.45%) |
Jan 15, 2015 | 33.83 | 33.93 | 32.85 | 33.02 | 640,563 | -0.66(-1.96%) |
Jan 14, 2015 | 33.12 | 33.99 | 33.12 | 33.68 | 839,222 | +0.10(+0.30%) |
Jan 13, 2015 | 34.23 | 34.96 | 33.21 | 33.58 | 780,184 | -0.41(-1.21%) |
Jan 12, 2015 | 34.26 | 34.61 | 33.67 | 33.99 | 1,042,498 | -0.37(-1.08%) |
Jan 09, 2015 | 34.42 | 35.00 | 34.07 | 34.36 | 1,143,257 | -0.10(-0.29%) |
Jan 08, 2015 | 34.44 | 34.66 | 34.02 | 34.46 | 1,293,583 | +0.36(+1.06%) |
Jan 07, 2015 | 34.28 | 34.81 | 34.04 | 34.10 | 616,052 | -0.01(-0.03%) |
Jan 06, 2015 | 34.71 | 35.22 | 34.00 | 34.11 | 658,946 | -0.58(-1.67%) |
Jan 05, 2015 | 34.74 | 35.42 | 34.41 | 34.69 | 773,705 | -0.33(-0.94%) |
Jan 02, 2015 | 35.24 | 35.93 | 34.56 | 35.02 | 361,465 | +0.00(+0.00%) |
Dec 31, 2014 | 35.65 | 35.02 | 35.02 | 35.02 | 466,600 | -0.53(-1.49%) |
Dec 30, 2014 | 36.38 | 36.73 | 35.15 | 35.55 | 703,743 | -1.07(-2.92%) |
Dec 29, 2014 | 36.99 | 37.42 | 36.11 | 36.62 | 396,768 | -0.37(-1.00%) |
Dec 26, 2014 | 36.91 | 37.33 | 36.62 | 36.99 | 322,665 | +0.30(+0.82%) |
Dec 24, 2014 | 36.58 | 36.69 | 36.69 | 36.69 | 201,200 | +0.28(+0.77%) |
Dec 23, 2014 | 36.13 | 36.73 | 36.04 | 36.41 | 375,490 | +0.45(+1.25%) |
Dec 22, 2014 | 35.59 | 36.07 | 35.53 | 35.96 | 627,225 | +0.35(+0.98%) |
Dec 19, 2014 | 35.81 | 36.16 | 35.31 | 35.61 | 995,727 | -0.29(-0.79%) |
Dec 18, 2014 | 33.99 | 35.99 | 33.76 | 35.90 | 982,805 | +2.48(+7.41%) |
Dec 17, 2014 | 32.79 | 33.44 | 32.06 | 33.42 | 1,043,560 | +0.83(+2.55%) |
Dec 16, 2014 | 32.84 | 33.32 | 32.52 | 32.59 | 988,536 | -0.39(-1.18%) |
Dec 15, 2014 | 33.50 | 33.61 | 32.67 | 32.98 | 500,890 | -0.02(-0.06%) |
Dec 12, 2014 | 33.52 | 33.98 | 32.97 | 33.00 | 434,613 | -1.05(-3.08%) |
Dec 11, 2014 | 34.36 | 34.99 | 33.93 | 34.05 | 414,161 | -0.05(-0.15%) |
Dec 10, 2014 | 35.20 | 35.58 | 33.99 | 34.10 | 677,874 | -1.23(-3.48%) |
Dec 09, 2014 | 34.04 | 35.62 | 33.89 | 35.33 | 831,617 | +0.80(+2.32%) |
Dec 08, 2014 | 35.78 | 36.31 | 34.46 | 34.53 | 745,390 | -1.48(-4.11%) |
Dec 05, 2014 | 35.31 | 36.18 | 35.29 | 36.01 | 556,903 | +0.69(+1.95%) |
Dec 04, 2014 | 35.76 | 36.18 | 35.08 | 35.32 | 479,236 | -0.55(-1.53%) |
Dec 03, 2014 | 35.37 | 36.47 | 35.37 | 35.87 | 567,864 | -0.19(-0.53%) |
Dec 02, 2014 | 33.79 | 36.16 | 33.75 | 36.06 | 1,087,372 | +2.30(+6.81%) |
Dec 01, 2014 | 37.54 | 37.77 | 33.72 | 33.76 | 2,173,411 | -3.98(-10.55%) |
Nov 28, 2014 | 38.81 | 39.00 | 37.67 | 37.74 | 395,557 | -1.34(-3.43%) |
Nov 26, 2014 | 38.58 | 39.08 | 39.08 | 39.08 | 428,500 | +0.44(+1.14%) |
Nov 25, 2014 | 38.61 | 39.02 | 38.31 | 38.64 | 333,157 | +0.05(+0.13%) |
Nov 24, 2014 | 38.33 | 38.80 | 38.25 | 38.59 | 556,085 | +0.48(+1.26%) |
Nov 21, 2014 | 38.04 | 38.53 | 37.78 | 38.11 | 428,708 | +0.58(+1.55%) |
Nov 20, 2014 | 37.10 | 37.82 | 36.82 | 37.53 | 340,343 | +0.30(+0.81%) |
Nov 19, 2014 | 37.72 | 37.87 | 36.74 | 37.23 | 472,700 | -0.65(-1.72%) |
Nov 18, 2014 | 37.50 | 38.20 | 37.50 | 37.88 | 418,161 | +0.54(+1.45%) |
Nov 17, 2014 | 37.60 | 37.89 | 37.34 | 37.34 | 447,579 | -0.45(-1.19%) |
Nov 14, 2014 | 36.93 | 37.83 | 36.90 | 37.79 | 678,494 | +0.78(+2.11%) |
Nov 13, 2014 | 37.75 | 38.07 | 36.86 | 37.01 | 847,618 | -0.78(-2.06%) |
Nov 12, 2014 | 37.64 | 38.14 | 37.64 | 37.79 | 383,652 | -0.14(-0.37%) |
Nov 11, 2014 | 37.93 | 38.41 | 37.89 | 37.93 | 425,085 | -0.10(-0.26%) |
Nov 10, 2014 | 36.95 | 38.10 | 36.94 | 38.03 | 553,738 | +0.44(+1.17%) |
Nov 07, 2014 | 37.69 | 37.97 | 37.26 | 37.59 | 763,419 | -0.10(-0.27%) |
Nov 06, 2014 | 37.02 | 37.77 | 36.98 | 37.69 | 861,005 | +0.83(+2.25%) |
Nov 05, 2014 | 36.56 | 36.89 | 36.22 | 36.86 | 1,010,663 | +0.61(+1.68%) |
Nov 04, 2014 | 36.55 | 37.23 | 36.23 | 36.25 | 880,943 | -0.33(-0.90%) |