Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 34.97 | 35.30 | 34.21 | 34.26 | 325,230 | -1.03(-2.92%) |
Jan 29, 2015 | 34.96 | 35.30 | 34.40 | 35.29 | 456,318 | +0.37(+1.07%) |
Jan 28, 2015 | 35.59 | 35.65 | 34.69 | 34.92 | 321,732 | -0.65(-1.83%) |
Jan 27, 2015 | 35.41 | 35.72 | 35.33 | 35.57 | 321,368 | -0.02(-0.04%) |
Jan 26, 2015 | 35.61 | 35.73 | 34.86 | 35.58 | 466,161 | -0.16(-0.46%) |
Jan 23, 2015 | 35.69 | 36.05 | 35.61 | 35.75 | 666,887 | +0.09(+0.24%) |
Jan 22, 2015 | 35.70 | 35.92 | 35.30 | 35.66 | 879,139 | +0.21(+0.59%) |
Jan 21, 2015 | 35.20 | 35.51 | 34.96 | 35.45 | 476,280 | +0.27(+0.77%) |
Jan 20, 2015 | 34.84 | 35.26 | 34.41 | 35.18 | 380,411 | +0.40(+1.14%) |
Jan 16, 2015 | 34.06 | 34.85 | 33.88 | 34.79 | 383,950 | +0.73(+2.14%) |
Jan 15, 2015 | 34.11 | 34.31 | 33.70 | 34.06 | 273,656 | -0.15(-0.43%) |
Jan 14, 2015 | 33.46 | 34.27 | 33.25 | 34.20 | 375,079 | +0.50(+1.47%) |
Jan 13, 2015 | 33.68 | 34.35 | 33.27 | 33.71 | 503,550 | +0.31(+0.93%) |
Jan 12, 2015 | 33.76 | 33.81 | 33.08 | 33.40 | 548,617 | -0.26(-0.78%) |
Jan 09, 2015 | 33.95 | 34.16 | 33.21 | 33.66 | 600,115 | -0.30(-0.89%) |
Jan 08, 2015 | 33.34 | 34.03 | 33.15 | 33.96 | 749,689 | +0.94(+2.84%) |
Jan 07, 2015 | 32.28 | 33.10 | 32.08 | 33.03 | 494,756 | +1.01(+3.15%) |
Jan 06, 2015 | 32.20 | 32.45 | 31.77 | 32.02 | 373,252 | -0.19(-0.58%) |
Jan 05, 2015 | 32.27 | 32.32 | 31.85 | 32.20 | 292,008 | -0.30(-0.93%) |
Jan 02, 2015 | 32.13 | 32.61 | 31.96 | 32.51 | 276,577 | +0.55(+1.72%) |
Dec 31, 2014 | 32.50 | 31.96 | 31.96 | 31.96 | 492,749 | -0.60(-1.86%) |
Dec 30, 2014 | 34.09 | 34.09 | 32.44 | 32.56 | 535,306 | -1.70(-4.96%) |
Dec 29, 2014 | 33.15 | 34.36 | 32.84 | 34.26 | 555,561 | +1.03(+3.10%) |
Dec 26, 2014 | 32.92 | 33.27 | 32.68 | 33.23 | 249,844 | +0.44(+1.35%) |
Dec 24, 2014 | 32.24 | 32.78 | 32.78 | 32.78 | 206,645 | +0.43(+1.32%) |
Dec 23, 2014 | 32.21 | 32.58 | 32.03 | 32.36 | 421,252 | +0.21(+0.65%) |
Dec 22, 2014 | 32.66 | 32.68 | 31.73 | 32.15 | 495,821 | -0.57(-1.75%) |
Dec 19, 2014 | 32.72 | 32.99 | 32.55 | 32.72 | 865,694 | -0.02(-0.07%) |
Dec 18, 2014 | 32.57 | 32.85 | 32.24 | 32.75 | 540,413 | +0.48(+1.49%) |
Dec 17, 2014 | 31.72 | 32.29 | 31.49 | 32.27 | 503,884 | +0.56(+1.76%) |
Dec 16, 2014 | 31.65 | 32.08 | 31.21 | 31.71 | 676,728 | -0.32(-0.99%) |
Dec 15, 2014 | 32.28 | 32.53 | 31.78 | 32.03 | 353,484 | -0.19(-0.60%) |
Dec 12, 2014 | 32.61 | 33.23 | 32.13 | 32.22 | 487,904 | -0.88(-2.67%) |
Dec 11, 2014 | 32.75 | 33.29 | 32.61 | 33.10 | 902,140 | +0.60(+1.84%) |
Dec 10, 2014 | 32.95 | 33.41 | 32.45 | 32.51 | 487,163 | -0.78(-2.35%) |
Dec 09, 2014 | 32.43 | 33.33 | 32.37 | 33.29 | 462,056 | +0.60(+1.85%) |
Dec 08, 2014 | 32.56 | 32.82 | 32.37 | 32.68 | 514,452 | +0.00(+0.00%) |
Dec 05, 2014 | 32.57 | 32.86 | 32.47 | 32.68 | 567,282 | +0.29(+0.91%) |
Dec 04, 2014 | 32.34 | 32.63 | 31.91 | 32.39 | 596,185 | -0.02(-0.07%) |
Dec 03, 2014 | 31.62 | 32.57 | 31.62 | 32.41 | 577,959 | +0.89(+2.83%) |
Dec 02, 2014 | 30.47 | 31.91 | 30.35 | 31.52 | 518,932 | +1.03(+3.38%) |
Dec 01, 2014 | 30.12 | 30.68 | 29.82 | 30.49 | 373,073 | +0.40(+1.31%) |
Nov 28, 2014 | 30.24 | 30.55 | 29.99 | 30.09 | 196,595 | -0.19(-0.61%) |
Nov 26, 2014 | 30.28 | 30.28 | 30.28 | 30.28 | 143,826 | +0.03(+0.10%) |
Nov 25, 2014 | 30.34 | 30.38 | 29.99 | 30.25 | 202,678 | +0.02(+0.08%) |
Nov 24, 2014 | 30.26 | 30.29 | 29.99 | 30.23 | 160,528 | -0.07(-0.23%) |
Nov 21, 2014 | 30.24 | 30.37 | 30.03 | 30.30 | 373,027 | +0.32(+1.06%) |
Nov 20, 2014 | 29.75 | 30.04 | 29.70 | 29.98 | 196,349 | +0.04(+0.13%) |
Nov 19, 2014 | 29.90 | 30.01 | 29.58 | 29.94 | 192,271 | -0.05(-0.18%) |
Nov 18, 2014 | 29.90 | 30.37 | 29.73 | 29.99 | 324,408 | +0.12(+0.42%) |
Nov 17, 2014 | 29.60 | 29.88 | 29.47 | 29.87 | 323,570 | +0.31(+1.05%) |
Nov 14, 2014 | 29.55 | 29.98 | 29.49 | 29.56 | 447,281 | +0.12(+0.39%) |
Nov 13, 2014 | 30.19 | 30.20 | 29.40 | 29.44 | 361,477 | -0.75(-2.49%) |
Nov 12, 2014 | 30.09 | 30.23 | 29.87 | 30.20 | 249,069 | -0.10(-0.33%) |
Nov 11, 2014 | 30.43 | 30.44 | 30.16 | 30.30 | 223,342 | -0.13(-0.43%) |
Nov 10, 2014 | 30.49 | 30.66 | 30.16 | 30.43 | 216,179 | -0.06(-0.20%) |
Nov 07, 2014 | 30.41 | 30.71 | 30.17 | 30.49 | 269,468 | +0.24(+0.79%) |
Nov 06, 2014 | 30.03 | 30.26 | 29.73 | 30.25 | 999,398 | +0.16(+0.52%) |
Nov 05, 2014 | 30.00 | 30.16 | 29.74 | 30.09 | 265,576 | +0.29(+0.99%) |
Nov 04, 2014 | 29.52 | 29.83 | 29.32 | 29.80 | 238,821 | +0.28(+0.95%) |