Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 33.64 | 33.91 | 33.27 | 33.30 | 302,785 | -0.64(-1.88%) |
Jan 29, 2015 | 33.66 | 34.20 | 33.39 | 33.94 | 174,027 | +0.18(+0.53%) |
Jan 28, 2015 | 35.00 | 35.22 | 33.65 | 33.76 | 175,485 | -0.92(-2.65%) |
Jan 27, 2015 | 34.44 | 34.89 | 34.19 | 34.68 | 136,469 | -0.21(-0.60%) |
Jan 26, 2015 | 34.80 | 35.12 | 34.32 | 34.89 | 125,715 | +0.04(+0.11%) |
Jan 23, 2015 | 34.57 | 35.09 | 34.22 | 34.85 | 180,208 | +0.18(+0.52%) |
Jan 22, 2015 | 34.36 | 34.77 | 33.96 | 34.67 | 239,661 | +0.60(+1.76%) |
Jan 21, 2015 | 33.51 | 34.11 | 33.49 | 34.07 | 315,831 | +0.50(+1.48%) |
Jan 20, 2015 | 33.91 | 34.46 | 33.34 | 33.57 | 278,430 | -0.27(-0.80%) |
Jan 16, 2015 | 33.77 | 34.69 | 33.52 | 33.84 | 267,806 | -0.07(-0.21%) |
Jan 15, 2015 | 34.55 | 34.99 | 33.80 | 33.91 | 259,614 | -0.60(-1.73%) |
Jan 14, 2015 | 34.40 | 35.71 | 34.27 | 34.51 | 209,175 | -0.23(-0.66%) |
Jan 13, 2015 | 34.93 | 35.81 | 34.43 | 34.74 | 252,419 | +0.14(+0.40%) |
Jan 12, 2015 | 34.01 | 34.79 | 33.96 | 34.60 | 514,279 | -0.90(-2.53%) |
Jan 09, 2015 | 35.94 | 36.02 | 35.48 | 35.50 | 179,033 | -0.53(-1.47%) |
Jan 08, 2015 | 35.92 | 36.45 | 35.22 | 36.02 | 338,276 | +0.47(+1.32%) |
Jan 07, 2015 | 36.04 | 36.12 | 35.08 | 35.56 | 404,907 | -0.38(-1.05%) |
Jan 06, 2015 | 36.72 | 36.81 | 35.75 | 35.93 | 221,318 | -0.65(-1.77%) |
Jan 05, 2015 | 37.15 | 37.15 | 36.11 | 36.58 | 236,153 | -0.62(-1.66%) |
Jan 02, 2015 | 38.33 | 38.33 | 36.34 | 37.20 | 220,406 | -0.77(-2.02%) |
Dec 31, 2014 | 37.95 | 37.97 | 37.97 | 37.97 | 174,612 | +0.16(+0.42%) |
Dec 30, 2014 | 37.78 | 38.29 | 37.45 | 37.81 | 211,940 | -0.09(-0.24%) |
Dec 29, 2014 | 37.82 | 38.14 | 37.59 | 37.90 | 96,223 | +0.04(+0.11%) |
Dec 26, 2014 | 37.68 | 38.02 | 37.45 | 37.86 | 88,060 | +0.39(+1.04%) |
Dec 24, 2014 | 37.73 | 37.47 | 37.47 | 37.47 | 73,816 | -0.07(-0.19%) |
Dec 23, 2014 | 37.80 | 37.94 | 37.22 | 37.54 | 127,007 | -0.26(-0.69%) |
Dec 22, 2014 | 37.37 | 37.86 | 37.11 | 37.80 | 171,819 | +0.42(+1.12%) |
Dec 19, 2014 | 36.65 | 37.45 | 36.39 | 37.38 | 482,627 | +0.64(+1.74%) |
Dec 18, 2014 | 36.25 | 36.76 | 35.74 | 36.74 | 182,298 | +1.08(+3.02%) |
Dec 17, 2014 | 34.78 | 35.67 | 34.09 | 35.66 | 210,019 | +0.82(+2.35%) |
Dec 16, 2014 | 35.06 | 35.57 | 34.77 | 34.85 | 209,714 | -0.27(-0.77%) |
Dec 15, 2014 | 35.79 | 36.17 | 35.05 | 35.12 | 279,916 | -0.60(-1.68%) |
Dec 12, 2014 | 35.63 | 36.13 | 35.57 | 35.71 | 225,944 | -0.27(-0.75%) |
Dec 11, 2014 | 35.66 | 36.44 | 35.60 | 35.98 | 222,490 | +0.55(+1.55%) |
Dec 10, 2014 | 35.66 | 35.92 | 35.36 | 35.44 | 237,310 | -0.24(-0.67%) |
Dec 09, 2014 | 35.46 | 35.78 | 35.01 | 35.67 | 332,618 | -0.27(-0.75%) |
Dec 08, 2014 | 36.51 | 36.73 | 35.69 | 35.94 | 155,755 | -0.61(-1.66%) |
Dec 05, 2014 | 36.51 | 37.10 | 36.40 | 36.55 | 169,060 | +0.05(+0.14%) |
Dec 04, 2014 | 37.43 | 37.68 | 36.20 | 36.50 | 146,438 | -0.90(-2.40%) |
Dec 03, 2014 | 36.72 | 37.63 | 36.41 | 37.40 | 235,419 | +0.70(+1.90%) |
Dec 02, 2014 | 35.69 | 36.79 | 35.48 | 36.70 | 236,190 | +1.20(+3.37%) |
Dec 01, 2014 | 37.24 | 37.24 | 35.31 | 35.51 | 257,158 | -2.00(-5.34%) |
Nov 28, 2014 | 37.50 | 38.15 | 37.39 | 37.51 | 123,846 | +0.18(+0.48%) |
Nov 26, 2014 | 37.42 | 37.33 | 37.33 | 37.33 | 114,134 | -0.18(-0.48%) |
Nov 25, 2014 | 37.79 | 38.23 | 37.24 | 37.51 | 227,625 | -0.26(-0.69%) |
Nov 24, 2014 | 38.10 | 38.29 | 37.21 | 37.77 | 164,273 | -0.26(-0.68%) |
Nov 21, 2014 | 37.66 | 38.21 | 37.06 | 38.03 | 252,818 | +0.90(+2.42%) |
Nov 20, 2014 | 36.33 | 37.41 | 36.03 | 37.13 | 225,276 | +0.52(+1.42%) |
Nov 19, 2014 | 36.16 | 36.70 | 35.70 | 36.61 | 203,979 | +0.37(+1.02%) |
Nov 18, 2014 | 36.44 | 36.87 | 36.15 | 36.24 | 294,814 | -0.13(-0.36%) |
Nov 17, 2014 | 36.71 | 36.85 | 36.33 | 36.37 | 100,401 | -0.45(-1.22%) |
Nov 14, 2014 | 37.30 | 37.57 | 36.72 | 36.82 | 150,720 | -0.44(-1.18%) |
Nov 13, 2014 | 37.39 | 37.74 | 37.10 | 37.26 | 197,684 | -0.04(-0.11%) |
Nov 12, 2014 | 37.06 | 37.37 | 36.74 | 37.30 | 145,380 | +0.13(+0.35%) |
Nov 11, 2014 | 37.42 | 37.54 | 36.82 | 37.17 | 149,286 | -0.42(-1.11%) |
Nov 10, 2014 | 37.42 | 37.65 | 36.85 | 37.59 | 217,902 | +0.16(+0.43%) |
Nov 07, 2014 | 37.27 | 37.51 | 36.63 | 37.43 | 663,392 | +0.13(+0.35%) |
Nov 06, 2014 | 35.70 | 37.32 | 35.56 | 37.30 | 554,774 | +1.75(+4.94%) |
Nov 05, 2014 | 35.96 | 36.34 | 35.46 | 35.55 | 241,805 | -0.08(-0.22%) |
Nov 04, 2014 | 35.53 | 36.36 | 35.53 | 35.63 | 288,008 | -0.08(-0.22%) |