Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 37.34 | 37.36 | 36.75 | 36.89 | 6,453 | -0.22(-0.60%) |
Jan 29, 2015 | 38.00 | 38.06 | 36.53 | 37.12 | 14,239 | -1.09(-2.85%) |
Jan 28, 2015 | 38.70 | 38.84 | 38.21 | 38.21 | 2,728 | -0.77(-1.99%) |
Jan 27, 2015 | 37.69 | 39.09 | 37.69 | 38.98 | 6,993 | -0.03(-0.07%) |
Jan 26, 2015 | 38.54 | 39.01 | 38.09 | 39.01 | 4,651 | +0.17(+0.44%) |
Jan 23, 2015 | 39.09 | 39.10 | 38.84 | 38.84 | 2,238 | -0.46(-1.18%) |
Jan 22, 2015 | 38.63 | 39.31 | 38.58 | 39.30 | 6,382 | +0.42(+1.09%) |
Jan 21, 2015 | 38.74 | 38.88 | 38.44 | 38.88 | 2,770 | +0.12(+0.32%) |
Jan 20, 2015 | 37.67 | 38.75 | 37.67 | 38.75 | 10,391 | +0.75(+1.98%) |
Jan 16, 2015 | 36.91 | 38.00 | 36.91 | 38.00 | 4,283 | +0.74(+1.99%) |
Jan 15, 2015 | 38.37 | 38.37 | 37.08 | 37.26 | 7,353 | -0.47(-1.25%) |
Jan 14, 2015 | 37.75 | 37.76 | 36.92 | 37.73 | 7,646 | -0.63(-1.65%) |
Jan 13, 2015 | 38.04 | 38.99 | 37.36 | 38.37 | 8,159 | +0.18(+0.47%) |
Jan 12, 2015 | 36.91 | 38.19 | 36.91 | 38.19 | 19,921 | +0.94(+2.53%) |
Jan 09, 2015 | 37.62 | 37.74 | 37.00 | 37.24 | 37,233 | -0.50(-1.32%) |
Jan 08, 2015 | 36.94 | 38.16 | 36.91 | 37.74 | 154,153 | +0.85(+2.31%) |
Jan 07, 2015 | 36.81 | 37.30 | 36.67 | 36.89 | 10,954 | +0.04(+0.11%) |
Jan 06, 2015 | 37.56 | 37.57 | 36.52 | 36.85 | 7,149 | -0.96(-2.55%) |
Jan 05, 2015 | 39.52 | 39.52 | 37.35 | 37.81 | 18,637 | -1.29(-3.29%) |
Jan 02, 2015 | 39.27 | 39.27 | 38.44 | 39.10 | 4,867 | -0.09(-0.23%) |
Dec 31, 2014 | 39.79 | 39.19 | 39.19 | 39.19 | 5,952 | -0.60(-1.51%) |
Dec 30, 2014 | 40.23 | 40.23 | 39.59 | 39.79 | 15,800 | -0.41(-1.03%) |
Dec 29, 2014 | 39.97 | 40.48 | 39.90 | 40.21 | 4,141 | -0.29(-0.72%) |
Dec 26, 2014 | 40.25 | 40.50 | 40.25 | 40.50 | 2,234 | +0.79(+1.99%) |
Dec 24, 2014 | 39.51 | 39.71 | 39.71 | 39.71 | 2,060 | -0.05(-0.12%) |
Dec 23, 2014 | 40.13 | 40.16 | 39.70 | 39.76 | 5,640 | +0.68(+1.73%) |
Dec 22, 2014 | 39.50 | 39.50 | 39.08 | 39.08 | 3,486 | -0.08(-0.19%) |
Dec 19, 2014 | 38.41 | 39.50 | 38.41 | 39.16 | 14,818 | +0.75(+1.94%) |
Dec 18, 2014 | 37.76 | 38.87 | 37.60 | 38.41 | 8,598 | +1.57(+4.25%) |
Dec 17, 2014 | 36.16 | 36.91 | 35.81 | 36.84 | 6,827 | +1.22(+3.43%) |
Dec 16, 2014 | 35.73 | 36.50 | 34.74 | 35.62 | 15,219 | +0.58(+1.66%) |
Dec 15, 2014 | 36.61 | 36.79 | 34.92 | 35.04 | 25,646 | -1.27(-3.50%) |
Dec 12, 2014 | 37.14 | 37.14 | 35.84 | 36.31 | 19,029 | -0.96(-2.59%) |
Dec 11, 2014 | 36.84 | 37.43 | 36.33 | 37.28 | 12,163 | -0.26(-0.70%) |
Dec 10, 2014 | 38.31 | 38.31 | 37.17 | 37.54 | 27,900 | -0.52(-1.38%) |
Dec 09, 2014 | 38.47 | 38.47 | 37.57 | 38.06 | 26,592 | -0.79(-2.02%) |
Dec 08, 2014 | 40.80 | 40.80 | 38.85 | 38.85 | 135,145 | -1.05(-2.63%) |
Dec 05, 2014 | 40.85 | 41.09 | 39.83 | 39.89 | 136,295 | -1.52(-3.68%) |
Dec 01, 2014 | 41.42 | 41.42 | 41.42 | 41.42 | 680 | -0.71(-1.69%) |
Nov 28, 2014 | 42.13 | 42.13 | 42.13 | 42.13 | 341 | +0.50(+1.21%) |
Nov 26, 2014 | 41.63 | 41.63 | 41.63 | 41.63 | 458 | +0.85(+2.09%) |
Nov 25, 2014 | 41.63 | 41.63 | 40.77 | 40.77 | 2,772 | -0.03(-0.07%) |
Nov 24, 2014 | 40.80 | 40.80 | 40.80 | 40.80 | 703 | -0.43(-1.04%) |
Nov 21, 2014 | 41.23 | 41.23 | 41.22 | 41.23 | 1,422 | -0.03(-0.07%) |
Nov 19, 2014 | 41.26 | 41.26 | 41.26 | 41.26 | 2 | -0.37(-0.89%) |
Nov 18, 2014 | 42.12 | 42.12 | 41.63 | 41.63 | 1,030 | -0.96(-2.26%) |
Nov 14, 2014 | 42.59 | 42.59 | 42.59 | 42.59 | 16 | +2.14(+5.28%) |
Nov 11, 2014 | 40.45 | 40.45 | 40.45 | 40.45 | 61 | +0.46(+1.15%) |
Nov 07, 2014 | 39.99 | 39.99 | 39.99 | 39.99 | 114 | -1.00(-2.44%) |
Nov 04, 2014 | 41.00 | 40.99 | 40.99 | 40.99 | 916 | +3.98(+10.77%) |
Oct 20, 2014 | 36.26 | 37.01 | 36.26 | 37.01 | 148 | +1.67(+4.72%) |
Oct 16, 2014 | 35.06 | 35.34 | 35.06 | 35.34 | 137 | -0.21(-0.59%) |
Oct 10, 2014 | 36.96 | 37.28 | 35.55 | 35.55 | 48 | -3.95(-10.00%) |
Oct 03, 2014 | 39.92 | 39.94 | 39.30 | 39.50 | 48 | -1.89(-4.57%) |
Sep 26, 2014 | 41.39 | 41.39 | 41.39 | 41.39 | 0 | +0.00(+0.00%) |
Sep 24, 2014 | 41.49 | 41.39 | 41.39 | 41.39 | 1,374 | -0.07(-0.17%) |
Sep 23, 2014 | 41.46 | 41.46 | 41.46 | 41.46 | 1,434 | -1.63(-3.79%) |
Sep 22, 2014 | 43.09 | 43.09 | 43.09 | 43.09 | 27 | +0.00(+0.00%) |
Sep 19, 2014 | 43.09 | 43.09 | 43.09 | 43.09 | 619 | +1.59(+3.82%) |
Sep 18, 2014 | 41.51 | 41.51 | 41.51 | 41.51 | 50 | -0.00(-0.00%) |
Sep 16, 2014 | 41.51 | 41.51 | 41.51 | 41.51 | 458 | +0.01(+0.02%) |
Sep 15, 2014 | 41.50 | 41.50 | 41.50 | 41.50 | 286 | +0.29(+0.70%) |
Sep 11, 2014 | 41.21 | 41.21 | 41.21 | 41.21 | 0 | +0.00(+0.00%) |
Sep 10, 2014 | 41.21 | 41.21 | 41.21 | 41.21 | 541 | -1.37(-3.21%) |
Sep 09, 2014 | 42.58 | 42.58 | 42.58 | 42.58 | 22 | +0.00(+0.00%) |
Sep 08, 2014 | 42.55 | 42.58 | 42.55 | 42.58 | 1,500 | +0.68(+1.61%) |
Sep 04, 2014 | 41.90 | 41.90 | 41.90 | 41.90 | 0 | +0.00(+0.00%) |
Sep 03, 2014 | 41.90 | 41.90 | 41.90 | 41.90 | 126 | +0.00(+0.00%) |
Sep 02, 2014 | 41.90 | 41.90 | 41.90 | 41.90 | 50 | +0.00(+0.00%) |
Aug 29, 2014 | 41.90 | 41.90 | 41.90 | 41.90 | 0 | +0.00(+0.00%) |
Aug 28, 2014 | 41.90 | 41.90 | 41.90 | 41.90 | 25 | +0.00(+0.00%) |
Aug 27, 2014 | 41.90 | 41.90 | 41.90 | 41.90 | 22 | +0.00(+0.00%) |
Aug 26, 2014 | 41.90 | 41.90 | 41.90 | 41.90 | 45 | +0.00(+0.00%) |
Aug 25, 2014 | 41.90 | 41.90 | 41.90 | 41.90 | 4 | +0.00(+0.00%) |
Aug 22, 2014 | 41.90 | 41.90 | 41.90 | 41.90 | 165 | +0.00(+0.00%) |
Aug 21, 2014 | 41.90 | 41.90 | 41.90 | 41.90 | 114 | +0.00(+0.00%) |
Aug 19, 2014 | 41.90 | 41.90 | 41.90 | 41.90 | 0 | +0.00(+0.00%) |
Aug 15, 2014 | 41.90 | 41.90 | 41.90 | 41.90 | 0 | +0.00(+0.00%) |
Aug 11, 2014 | 41.90 | 41.90 | 41.90 | 41.90 | 0 | +0.00(+0.00%) |
Aug 08, 2014 | 41.90 | 41.90 | 41.90 | 41.90 | 68 | +0.00(+0.00%) |
Aug 06, 2014 | 41.90 | 41.90 | 41.90 | 41.90 | 0 | +0.00(+0.00%) |
Aug 01, 2014 | 41.90 | 41.90 | 41.90 | 41.90 | 0 | -1.78(-4.07%) |
Jul 31, 2014 | 43.68 | 43.68 | 43.68 | 43.68 | 22 | +0.00(+0.00%) |
Jul 30, 2014 | 43.68 | 43.68 | 43.68 | 43.68 | 68 | +0.00(+0.00%) |
Jul 29, 2014 | 44.66 | 44.66 | 43.68 | 43.68 | 956 | +2.41(+5.84%) |
Jul 28, 2014 | 41.27 | 41.27 | 41.27 | 41.27 | 160 | +0.00(+0.00%) |
Jul 25, 2014 | 41.27 | 41.27 | 41.27 | 41.27 | 229 | +0.00(+0.00%) |
Jul 24, 2014 | 41.27 | 41.27 | 41.27 | 41.27 | 1,016 | +0.33(+0.80%) |
Jul 22, 2014 | 41.13 | 40.94 | 40.94 | 40.94 | 1,147 | -0.62(-1.48%) |
Jul 18, 2014 | 41.14 | 41.56 | 41.56 | 41.56 | 2,065 | -0.01(-0.03%) |
Jul 17, 2014 | 41.57 | 41.57 | 41.57 | 41.57 | 1,326 | +0.83(+2.03%) |
Jul 15, 2014 | 40.75 | 40.75 | 40.75 | 40.75 | 0 | +0.00(+0.00%) |
Jul 14, 2014 | 40.75 | 40.75 | 40.75 | 40.75 | 75 | +0.00(+0.00%) |
Jul 11, 2014 | 40.75 | 40.75 | 40.75 | 40.75 | 34 | +0.00(+0.00%) |
Jul 08, 2014 | 40.74 | 40.75 | 40.75 | 40.75 | 1,376 | -0.90(-2.16%) |
Jul 07, 2014 | 41.64 | 41.65 | 41.64 | 41.65 | 977 | +1.15(+2.84%) |
Jul 03, 2014 | 40.50 | 40.50 | 40.50 | 40.50 | 0 | +0.00(+0.00%) |
Jul 01, 2014 | 40.50 | 40.50 | 40.50 | 40.50 | 0 | +0.00(+0.00%) |
Jun 30, 2014 | 40.50 | 40.50 | 40.50 | 40.50 | 4 | +0.00(+0.00%) |
Jun 27, 2014 | 40.50 | 40.50 | 40.50 | 40.50 | 84 | +0.00(+0.00%) |
Jun 26, 2014 | 40.54 | 40.54 | 40.50 | 40.50 | 803 | -0.08(-0.19%) |
Jun 24, 2014 | 40.57 | 40.57 | 40.57 | 40.57 | 460 | +0.22(+0.55%) |
Jun 20, 2014 | 40.35 | 40.35 | 40.35 | 40.35 | 0 | +0.00(+0.00%) |
Jun 19, 2014 | 40.35 | 40.35 | 40.35 | 40.35 | 6 | +0.00(+0.00%) |
Jun 18, 2014 | 40.19 | 40.35 | 40.19 | 40.35 | 2,075 | +1.62(+4.17%) |
Jun 16, 2014 | 38.73 | 38.73 | 38.73 | 38.73 | 0 | +0.00(+0.00%) |
Jun 13, 2014 | 38.73 | 38.73 | 38.73 | 38.73 | 115 | +0.00(+0.00%) |
Jun 09, 2014 | 38.73 | 38.73 | 38.73 | 38.73 | 0 | +0.00(+0.00%) |
Jun 05, 2014 | 38.73 | 38.73 | 38.73 | 38.73 | 0 | -0.00(-0.00%) |
Jun 03, 2014 | 38.74 | 38.74 | 38.74 | 38.74 | 0 | +0.00(+0.00%) |
Jun 02, 2014 | 38.74 | 38.74 | 38.74 | 38.74 | 4 | +0.00(+0.00%) |
May 30, 2014 | 38.74 | 38.74 | 38.74 | 38.74 | 115 | +0.00(+0.00%) |
May 29, 2014 | 38.74 | 38.74 | 38.74 | 38.74 | 126 | +0.00(+0.00%) |
May 28, 2014 | 38.74 | 38.74 | 38.74 | 38.74 | 172 | +0.00(+0.00%) |
May 23, 2014 | 38.73 | 38.74 | 38.74 | 38.74 | 0 | +0.00(+0.00%) |
May 22, 2014 | 38.60 | 38.74 | 38.60 | 38.74 | 2,530 | -0.44(-1.13%) |
May 21, 2014 | 39.18 | 39.18 | 39.18 | 39.18 | 232 | +0.00(+0.00%) |
May 20, 2014 | 39.18 | 39.18 | 39.18 | 39.18 | 62 | +0.00(+0.00%) |
May 19, 2014 | 39.18 | 39.18 | 39.18 | 39.18 | 34 | +0.00(+0.00%) |
May 16, 2014 | 39.30 | 39.30 | 39.18 | 39.18 | 2,553 | +0.08(+0.21%) |
May 12, 2014 | 39.10 | 39.10 | 39.10 | 39.10 | 920 | +1.58(+4.21%) |
May 09, 2014 | 37.52 | 37.52 | 37.52 | 37.52 | 328 | +0.00(+0.00%) |
May 08, 2014 | 37.52 | 37.52 | 37.52 | 37.52 | 23 | +0.00(+0.00%) |
May 07, 2014 | 37.32 | 37.52 | 37.32 | 37.52 | 1,026 | -1.01(-2.63%) |
May 06, 2014 | 38.53 | 38.53 | 38.53 | 38.53 | 27 | +0.00(+0.00%) |
May 05, 2014 | 38.53 | 38.53 | 38.53 | 38.53 | 66 | +0.00(+0.00%) |
May 02, 2014 | 38.53 | 38.53 | 38.53 | 38.53 | 243 | +0.00(+0.00%) |
May 01, 2014 | 38.26 | 38.53 | 38.26 | 38.53 | 1,384 | +2.85(+7.98%) |
Apr 30, 2014 | 35.69 | 35.69 | 35.69 | 35.69 | 69 | +0.00(+0.00%) |
Apr 28, 2014 | 35.69 | 35.69 | 35.69 | 35.69 | 920 | -2.72(-7.07%) |
Apr 25, 2014 | 38.40 | 38.40 | 38.40 | 38.40 | 69 | +0.00(+0.00%) |
Apr 22, 2014 | 38.40 | 38.40 | 38.40 | 38.40 | 0 | +1.61(+4.38%) |
Apr 17, 2014 | 36.79 | 36.79 | 36.79 | 36.79 | 0 | +0.00(+0.00%) |
Apr 16, 2014 | 36.79 | 36.79 | 36.79 | 36.79 | 110 | +0.00(+0.00%) |
Apr 15, 2014 | 36.79 | 36.79 | 36.79 | 36.79 | 52 | +0.00(+0.00%) |
Apr 14, 2014 | 36.79 | 36.79 | 36.79 | 36.79 | 117 | +0.00(+0.00%) |
Apr 11, 2014 | 38.23 | 38.25 | 36.79 | 36.79 | 1,499 | -2.11(-5.43%) |
Apr 10, 2014 | 38.90 | 38.90 | 38.90 | 38.90 | 733 | -0.30(-0.76%) |
Apr 09, 2014 | 39.20 | 39.20 | 39.20 | 39.20 | 82 | +0.00(+0.00%) |
Apr 08, 2014 | 38.75 | 39.20 | 38.75 | 39.20 | 878 | -0.13(-0.33%) |
Apr 07, 2014 | 39.33 | 39.33 | 39.33 | 39.33 | 140 | +0.00(+0.00%) |
Apr 04, 2014 | 39.17 | 39.53 | 39.17 | 39.33 | 1,403 | -1.51(-3.71%) |
Apr 03, 2014 | 40.85 | 40.85 | 40.85 | 40.85 | 575 | -0.53(-1.27%) |
Apr 02, 2014 | 41.37 | 41.37 | 41.37 | 41.37 | 78 | +0.00(+0.00%) |
Apr 01, 2014 | 41.00 | 41.37 | 41.00 | 41.37 | 4,092 | +1.23(+3.06%) |
Mar 31, 2014 | 40.12 | 40.14 | 39.48 | 40.14 | 1,180 | +1.62(+4.20%) |
Mar 28, 2014 | 38.53 | 38.53 | 38.53 | 38.53 | 13 | +0.00(+0.00%) |
Mar 27, 2014 | 38.06 | 38.70 | 38.05 | 38.53 | 26,156 | +0.23(+0.59%) |
Mar 26, 2014 | 38.40 | 38.52 | 38.26 | 38.30 | 38,121 | -1.22(-3.10%) |
Mar 24, 2014 | 39.52 | 39.52 | 39.52 | 39.52 | 0 | +0.00(+0.00%) |
Mar 20, 2014 | 39.52 | 39.52 | 39.52 | 39.52 | 0 | +0.75(+1.94%) |
Mar 19, 2014 | 38.77 | 38.77 | 38.77 | 38.77 | 46 | +0.00(+0.00%) |
Mar 18, 2014 | 38.77 | 38.77 | 38.77 | 38.77 | 1,153 | +0.82(+2.16%) |
Mar 17, 2014 | 37.95 | 37.95 | 37.95 | 37.95 | 403 | -0.07(-0.18%) |
Mar 11, 2014 | 38.02 | 38.02 | 38.02 | 38.02 | 0 | +0.00(+0.00%) |
Mar 10, 2014 | 38.02 | 38.02 | 38.02 | 38.02 | 23 | +0.00(+0.00%) |
Mar 07, 2014 | 38.02 | 38.02 | 38.02 | 38.02 | 159 | +0.00(+0.00%) |
Mar 06, 2014 | 38.02 | 38.02 | 38.02 | 38.02 | 161 | +0.00(+0.00%) |
Mar 05, 2014 | 37.97 | 38.02 | 37.96 | 38.02 | 4,262 | +0.23(+0.62%) |
Mar 04, 2014 | 37.78 | 37.78 | 37.78 | 37.78 | 1,556 | +1.23(+3.37%) |
Mar 03, 2014 | 36.01 | 36.55 | 34.82 | 36.55 | 3,203 | -0.31(-0.83%) |
Feb 28, 2014 | 37.28 | 37.28 | 36.86 | 36.86 | 548 | -1.84(-4.76%) |
Feb 27, 2014 | 38.70 | 38.70 | 38.70 | 38.70 | 184 | +0.00(+0.00%) |
Feb 26, 2014 | 38.70 | 38.70 | 38.70 | 38.70 | 129 | +0.00(+0.00%) |
Feb 21, 2014 | 38.70 | 38.70 | 38.70 | 38.70 | 0 | +0.00(+0.00%) |
Feb 20, 2014 | 38.70 | 38.70 | 38.70 | 38.70 | 265 | +2.00(+5.45%) |
Feb 18, 2014 | 36.70 | 36.70 | 36.70 | 36.70 | 0 | +0.00(+0.00%) |
Feb 14, 2014 | 36.70 | 36.70 | 36.70 | 36.70 | 0 | +0.00(+0.00%) |
Feb 13, 2014 | 36.70 | 36.70 | 36.70 | 36.70 | 76 | +0.00(+0.00%) |
Feb 12, 2014 | 36.70 | 36.70 | 36.70 | 36.70 | 83 | +0.00(+0.00%) |
Feb 11, 2014 | 36.70 | 36.70 | 36.70 | 36.70 | 3,111 | +1.45(+4.12%) |
Feb 10, 2014 | 35.25 | 35.25 | 35.25 | 35.25 | 216 | +0.00(+0.00%) |
Feb 07, 2014 | 35.25 | 35.25 | 35.25 | 35.25 | 322 | +0.00(+0.00%) |
Feb 06, 2014 | 35.29 | 35.29 | 35.25 | 35.25 | 1,291 | -2.15(-5.74%) |