Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 35.10 | 35.14 | 34.96 | 35.14 | 13,246 | -0.22(-0.62%) |
Jan 29, 2015 | 35.01 | 35.41 | 34.99 | 35.36 | 39,558 | +0.23(+0.67%) |
Jan 28, 2015 | 35.63 | 35.63 | 35.12 | 35.12 | 11,971 | -0.26(-0.74%) |
Jan 27, 2015 | 35.40 | 35.58 | 35.28 | 35.38 | 40,349 | -0.28(-0.79%) |
Jan 26, 2015 | 35.38 | 35.67 | 35.21 | 35.66 | 21,119 | +0.23(+0.65%) |
Jan 23, 2015 | 35.39 | 35.51 | 35.38 | 35.43 | 14,825 | +0.06(+0.17%) |
Jan 22, 2015 | 34.94 | 35.43 | 34.94 | 35.37 | 31,092 | +0.65(+1.87%) |
Jan 21, 2015 | 34.62 | 34.81 | 34.48 | 34.73 | 15,963 | +0.08(+0.22%) |
Jan 20, 2015 | 34.82 | 34.82 | 34.40 | 34.65 | 9,881 | -0.01(-0.04%) |
Jan 16, 2015 | 34.16 | 34.66 | 34.16 | 34.66 | 15,210 | +0.39(+1.13%) |
Jan 15, 2015 | 34.68 | 34.68 | 34.21 | 34.28 | 23,581 | -0.25(-0.72%) |
Jan 14, 2015 | 34.51 | 34.56 | 34.34 | 34.53 | 16,338 | +0.03(+0.10%) |
Jan 13, 2015 | 34.90 | 35.13 | 34.32 | 34.49 | 32,920 | -0.17(-0.48%) |
Jan 12, 2015 | 34.77 | 34.77 | 34.50 | 34.66 | 23,216 | -0.10(-0.28%) |
Jan 09, 2015 | 35.02 | 35.02 | 34.63 | 34.76 | 50,864 | -0.14(-0.40%) |
Jan 08, 2015 | 34.65 | 34.97 | 34.65 | 34.90 | 14,160 | +0.57(+1.65%) |
Jan 07, 2015 | 34.24 | 34.38 | 33.99 | 34.33 | 29,653 | +0.31(+0.91%) |
Jan 06, 2015 | 34.29 | 34.38 | 33.73 | 34.02 | 22,073 | -0.24(-0.70%) |
Jan 05, 2015 | 34.53 | 34.53 | 34.16 | 34.26 | 204,874 | -0.43(-1.25%) |
Jan 02, 2015 | 34.89 | 34.95 | 34.46 | 34.70 | 95,674 | -0.06(-0.19%) |
Dec 31, 2014 | 35.12 | 34.76 | 34.76 | 34.76 | 34,096 | -0.24(-0.69%) |
Dec 30, 2014 | 35.07 | 35.11 | 34.95 | 35.00 | 36,789 | -0.16(-0.45%) |
Dec 29, 2014 | 35.02 | 35.19 | 35.02 | 35.16 | 13,028 | +0.07(+0.19%) |
Dec 26, 2014 | 35.10 | 35.11 | 35.02 | 35.09 | 8,084 | +0.09(+0.24%) |
Dec 24, 2014 | 34.81 | 35.01 | 35.01 | 35.01 | 9,887 | +0.16(+0.45%) |
Dec 23, 2014 | 34.95 | 34.97 | 34.82 | 34.85 | 13,236 | +0.09(+0.26%) |
Dec 22, 2014 | 35.28 | 35.28 | 34.63 | 34.76 | 16,601 | +0.19(+0.54%) |
Dec 19, 2014 | 34.50 | 34.74 | 34.47 | 34.57 | 14,129 | -0.01(-0.02%) |
Dec 18, 2014 | 34.30 | 34.58 | 34.18 | 34.58 | 19,563 | +0.61(+1.78%) |
Dec 17, 2014 | 33.25 | 33.97 | 33.23 | 33.97 | 14,479 | +0.64(+1.91%) |
Dec 16, 2014 | 33.24 | 33.67 | 33.24 | 33.33 | 98,580 | -0.04(-0.12%) |
Dec 15, 2014 | 33.74 | 33.74 | 33.21 | 33.37 | 33,408 | -0.17(-0.52%) |
Dec 12, 2014 | 33.74 | 33.85 | 33.55 | 33.55 | 13,590 | -0.47(-1.39%) |
Dec 11, 2014 | 34.18 | 34.23 | 34.00 | 34.02 | 8,362 | +0.16(+0.49%) |
Dec 10, 2014 | 34.27 | 34.39 | 33.86 | 33.86 | 19,669 | -0.62(-1.81%) |
Dec 09, 2014 | 33.98 | 34.48 | 33.94 | 34.48 | 18,888 | +0.19(+0.55%) |
Dec 08, 2014 | 34.52 | 34.76 | 34.18 | 34.29 | 18,691 | -0.26(-0.77%) |
Dec 05, 2014 | 34.60 | 34.60 | 34.51 | 34.56 | 10,990 | +0.10(+0.30%) |
Dec 04, 2014 | 34.52 | 34.54 | 34.35 | 34.45 | 7,718 | -0.10(-0.28%) |
Dec 03, 2014 | 34.28 | 34.60 | 34.26 | 34.55 | 11,121 | +0.25(+0.74%) |
Dec 02, 2014 | 34.12 | 34.30 | 34.12 | 34.30 | 24,505 | +0.13(+0.38%) |
Dec 01, 2014 | 34.73 | 34.73 | 34.08 | 34.17 | 23,296 | -0.37(-1.08%) |
Nov 28, 2014 | 34.86 | 34.86 | 34.54 | 34.54 | 41,613 | -0.22(-0.63%) |
Nov 26, 2014 | 34.91 | 34.76 | 34.76 | 34.76 | 12,399 | -0.05(-0.13%) |
Nov 25, 2014 | 34.81 | 34.88 | 34.75 | 34.80 | 17,772 | +0.05(+0.15%) |
Nov 24, 2014 | 34.69 | 34.76 | 34.55 | 34.75 | 32,572 | +0.23(+0.66%) |
Nov 21, 2014 | 34.67 | 34.81 | 34.51 | 34.52 | 7,453 | +0.20(+0.57%) |
Nov 20, 2014 | 34.17 | 34.39 | 34.17 | 34.33 | 13,115 | +0.12(+0.34%) |
Nov 19, 2014 | 34.22 | 34.27 | 34.16 | 34.21 | 10,993 | -0.15(-0.45%) |
Nov 18, 2014 | 34.26 | 34.44 | 34.26 | 34.36 | 20,066 | +0.24(+0.71%) |
Nov 17, 2014 | 34.26 | 34.26 | 34.12 | 34.12 | 8,917 | -0.08(-0.23%) |
Nov 14, 2014 | 34.26 | 34.34 | 34.20 | 34.20 | 11,200 | +0.00(+0.01%) |
Nov 13, 2014 | 34.40 | 34.40 | 34.20 | 34.20 | 9,595 | -0.07(-0.20%) |
Nov 12, 2014 | 34.19 | 34.33 | 34.19 | 34.27 | 16,253 | +0.02(+0.05%) |
Nov 11, 2014 | 34.29 | 34.30 | 34.16 | 34.25 | 49,335 | +0.08(+0.25%) |
Nov 10, 2014 | 34.12 | 34.25 | 34.12 | 34.16 | 10,873 | +0.13(+0.39%) |
Nov 07, 2014 | 33.96 | 34.11 | 33.92 | 34.03 | 24,705 | -0.05(-0.15%) |
Nov 06, 2014 | 33.70 | 34.09 | 33.70 | 34.08 | 11,827 | +0.34(+1.01%) |
Nov 05, 2014 | 34.02 | 34.02 | 33.68 | 33.74 | 16,535 | +0.04(+0.13%) |
Nov 04, 2014 | 33.67 | 33.82 | 33.57 | 33.70 | 12,905 | -0.14(-0.43%) |