Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 37.05 | 37.30 | 36.97 | 37.02 | 167,593 | -0.19(-0.51%) |
Jan 29, 2015 | 36.94 | 37.22 | 36.89 | 37.21 | 212,248 | +0.54(+1.47%) |
Jan 28, 2015 | 37.24 | 37.28 | 36.60 | 36.67 | 423,835 | -0.39(-1.05%) |
Jan 27, 2015 | 36.99 | 37.17 | 36.89 | 37.06 | 296,629 | -0.04(-0.11%) |
Jan 26, 2015 | 36.85 | 37.21 | 36.79 | 37.10 | 170,980 | +0.66(+1.81%) |
Jan 23, 2015 | 36.57 | 36.72 | 36.41 | 36.44 | 279,541 | -0.35(-0.94%) |
Jan 22, 2015 | 36.68 | 36.88 | 36.55 | 36.79 | 179,943 | +0.10(+0.27%) |
Jan 21, 2015 | 36.52 | 36.69 | 36.46 | 36.69 | 160,382 | +0.11(+0.29%) |
Jan 20, 2015 | 36.73 | 36.81 | 36.41 | 36.59 | 510,672 | +0.28(+0.76%) |
Jan 16, 2015 | 35.95 | 36.32 | 35.76 | 36.31 | 238,963 | +0.35(+0.99%) |
Jan 15, 2015 | 36.22 | 36.22 | 35.87 | 35.95 | 123,145 | -0.29(-0.80%) |
Jan 14, 2015 | 36.17 | 36.28 | 35.95 | 36.24 | 263,677 | +0.18(+0.49%) |
Jan 13, 2015 | 36.27 | 36.46 | 35.83 | 36.07 | 264,899 | +0.05(+0.14%) |
Jan 12, 2015 | 36.22 | 36.22 | 36.07 | 36.02 | 434,456 | -0.23(-0.65%) |
Jan 09, 2015 | 36.20 | 36.38 | 36.03 | 36.25 | 354,896 | +0.18(+0.49%) |
Jan 08, 2015 | 36.09 | 36.29 | 35.96 | 36.07 | 260,268 | -0.04(-0.10%) |
Jan 07, 2015 | 35.90 | 36.15 | 35.61 | 36.11 | 651,978 | +0.40(+1.11%) |
Jan 06, 2015 | 35.93 | 36.10 | 35.63 | 35.71 | 356,717 | -0.46(-1.27%) |
Jan 05, 2015 | 36.32 | 36.45 | 36.03 | 36.17 | 555,438 | -0.49(-1.33%) |
Jan 02, 2015 | 36.83 | 36.86 | 36.61 | 36.66 | 151,779 | +0.16(+0.45%) |
Dec 31, 2014 | 36.90 | 36.50 | 36.50 | 36.50 | 373,966 | -0.31(-0.85%) |
Dec 30, 2014 | 36.83 | 36.91 | 36.74 | 36.81 | 672,105 | +0.06(+0.15%) |
Dec 29, 2014 | 36.78 | 36.92 | 36.69 | 36.76 | 302,000 | -0.34(-0.92%) |
Dec 26, 2014 | 37.19 | 37.22 | 36.97 | 37.10 | 162,400 | +0.02(+0.06%) |
Dec 24, 2014 | 36.77 | 37.07 | 37.07 | 37.07 | 201,084 | +0.26(+0.71%) |
Dec 23, 2014 | 36.79 | 36.95 | 36.72 | 36.81 | 254,081 | -0.09(-0.25%) |
Dec 22, 2014 | 36.88 | 36.93 | 36.68 | 36.90 | 220,687 | +0.23(+0.64%) |
Dec 19, 2014 | 36.63 | 36.76 | 36.49 | 36.67 | 313,006 | -0.02(-0.06%) |
Dec 18, 2014 | 36.35 | 36.74 | 36.35 | 36.69 | 379,061 | +0.61(+1.69%) |
Dec 17, 2014 | 35.69 | 36.34 | 35.68 | 36.08 | 215,648 | +0.42(+1.17%) |
Dec 16, 2014 | 35.69 | 36.15 | 35.66 | 35.66 | 286,419 | -0.01(-0.04%) |
Dec 15, 2014 | 36.16 | 36.24 | 35.56 | 35.68 | 278,314 | -0.37(-1.04%) |
Dec 12, 2014 | 36.45 | 36.55 | 36.05 | 36.05 | 355,174 | -0.51(-1.39%) |
Dec 11, 2014 | 36.70 | 36.82 | 36.50 | 36.56 | 325,648 | -0.18(-0.50%) |
Dec 10, 2014 | 36.99 | 36.99 | 36.69 | 36.74 | 161,717 | -0.27(-0.73%) |
Dec 09, 2014 | 36.90 | 37.06 | 36.79 | 37.01 | 189,555 | -0.01(-0.04%) |
Dec 08, 2014 | 37.08 | 37.16 | 37.01 | 37.03 | 193,385 | -0.13(-0.36%) |
Dec 05, 2014 | 37.18 | 37.22 | 36.98 | 37.16 | 328,252 | +0.02(+0.06%) |
Dec 04, 2014 | 36.99 | 37.38 | 36.91 | 37.14 | 475,459 | +0.17(+0.46%) |
Dec 03, 2014 | 36.98 | 37.05 | 36.89 | 36.97 | 242,945 | -0.01(-0.02%) |
Dec 02, 2014 | 37.00 | 37.00 | 36.88 | 36.98 | 115,333 | -0.07(-0.19%) |
Dec 01, 2014 | 37.05 | 37.13 | 36.97 | 37.05 | 132,196 | +0.01(+0.02%) |
Nov 28, 2014 | 37.20 | 37.23 | 37.01 | 37.04 | 266,007 | -0.25(-0.68%) |
Nov 26, 2014 | 37.20 | 37.30 | 37.30 | 37.30 | 236,570 | +0.04(+0.10%) |
Nov 25, 2014 | 37.03 | 37.32 | 37.00 | 37.26 | 376,147 | +0.30(+0.80%) |
Nov 24, 2014 | 36.86 | 36.98 | 36.82 | 36.96 | 277,905 | +0.50(+1.38%) |
Nov 21, 2014 | 36.71 | 36.79 | 36.38 | 36.46 | 413,762 | -0.07(-0.19%) |
Nov 20, 2014 | 36.41 | 36.61 | 36.41 | 36.53 | 267,340 | +0.04(+0.10%) |
Nov 19, 2014 | 36.51 | 36.65 | 36.34 | 36.50 | 301,066 | +0.02(+0.06%) |
Nov 18, 2014 | 36.41 | 36.53 | 36.33 | 36.48 | 442,069 | +0.47(+1.30%) |
Nov 17, 2014 | 35.90 | 36.08 | 35.90 | 36.01 | 339,534 | -0.10(-0.27%) |
Nov 14, 2014 | 35.90 | 36.16 | 35.85 | 36.11 | 249,160 | -0.06(-0.16%) |
Nov 13, 2014 | 36.20 | 36.31 | 36.04 | 36.17 | 384,246 | -0.12(-0.33%) |
Nov 12, 2014 | 36.26 | 36.38 | 36.20 | 36.29 | 1,020,752 | -0.42(-1.16%) |
Nov 11, 2014 | 36.51 | 36.75 | 36.49 | 36.71 | 551,419 | +0.21(+0.56%) |
Nov 10, 2014 | 36.46 | 36.59 | 36.38 | 36.50 | 397,030 | +0.16(+0.45%) |
Nov 07, 2014 | 36.23 | 36.36 | 36.13 | 36.34 | 405,171 | -0.06(-0.16%) |
Nov 06, 2014 | 36.51 | 36.68 | 36.37 | 36.40 | 196,960 | -0.21(-0.58%) |
Nov 05, 2014 | 36.49 | 36.68 | 36.45 | 36.61 | 147,919 | +0.01(+0.04%) |
Nov 04, 2014 | 36.49 | 36.61 | 36.38 | 36.60 | 401,187 | +0.13(+0.35%) |