Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 39.05 | 39.78 | 38.90 | 39.58 | 2,513,755 | +0.16(+0.40%) |
Jan 29, 2015 | 38.61 | 39.54 | 38.31 | 39.42 | 1,422,411 | +0.88(+2.30%) |
Jan 28, 2015 | 39.22 | 39.22 | 38.49 | 38.54 | 943,474 | -0.43(-1.10%) |
Jan 27, 2015 | 38.56 | 39.28 | 38.42 | 38.97 | 1,139,087 | -0.07(-0.17%) |
Jan 26, 2015 | 38.41 | 39.04 | 38.07 | 39.03 | 1,231,958 | +0.62(+1.61%) |
Jan 23, 2015 | 38.96 | 39.00 | 38.16 | 38.41 | 1,178,764 | -0.52(-1.34%) |
Jan 22, 2015 | 38.35 | 39.12 | 38.04 | 38.93 | 1,634,430 | +0.96(+2.53%) |
Jan 21, 2015 | 38.00 | 38.37 | 37.70 | 37.98 | 1,256,367 | -0.11(-0.28%) |
Jan 20, 2015 | 38.41 | 38.55 | 37.75 | 38.08 | 1,031,452 | +0.07(+0.20%) |
Jan 16, 2015 | 37.49 | 38.04 | 37.17 | 38.01 | 1,804,972 | +0.40(+1.06%) |
Jan 15, 2015 | 37.93 | 38.06 | 37.46 | 37.61 | 1,312,021 | -0.43(-1.13%) |
Jan 14, 2015 | 37.47 | 38.14 | 37.36 | 38.04 | 1,214,928 | +0.06(+0.15%) |
Jan 13, 2015 | 38.12 | 38.58 | 37.44 | 37.98 | 1,231,191 | +0.16(+0.42%) |
Jan 12, 2015 | 38.09 | 38.23 | 37.69 | 37.83 | 1,008,129 | -0.26(-0.69%) |
Jan 09, 2015 | 38.65 | 38.69 | 37.86 | 38.09 | 1,607,997 | -0.67(-1.73%) |
Jan 08, 2015 | 37.55 | 39.33 | 37.41 | 38.76 | 3,434,483 | +1.54(+4.13%) |
Jan 07, 2015 | 36.65 | 37.82 | 36.03 | 37.22 | 5,825,546 | -3.13(-7.76%) |
Jan 06, 2015 | 40.40 | 40.86 | 39.82 | 40.36 | 1,852,409 | -0.22(-0.55%) |
Jan 05, 2015 | 40.97 | 41.16 | 40.49 | 40.58 | 1,481,123 | -0.82(-1.99%) |
Jan 02, 2015 | 41.25 | 41.97 | 40.96 | 41.40 | 910,842 | -0.30(-0.71%) |
Dec 31, 2014 | 42.34 | 41.70 | 41.70 | 41.70 | 984,990 | -0.57(-1.34%) |
Dec 30, 2014 | 42.42 | 42.71 | 42.26 | 42.26 | 464,928 | -0.35(-0.81%) |
Dec 29, 2014 | 42.33 | 42.73 | 42.33 | 42.61 | 405,945 | +0.19(+0.45%) |
Dec 26, 2014 | 42.56 | 42.72 | 42.31 | 42.42 | 302,961 | +0.11(+0.25%) |
Dec 24, 2014 | 41.89 | 42.31 | 42.31 | 42.31 | 183,401 | +0.16(+0.39%) |
Dec 23, 2014 | 42.25 | 42.28 | 41.88 | 42.15 | 453,724 | +0.16(+0.39%) |
Dec 22, 2014 | 41.84 | 42.02 | 41.76 | 41.98 | 478,526 | +0.19(+0.45%) |
Dec 19, 2014 | 41.48 | 41.91 | 41.39 | 41.79 | 1,200,006 | +0.29(+0.69%) |
Dec 18, 2014 | 41.61 | 41.62 | 40.94 | 41.51 | 773,138 | +0.58(+1.41%) |
Dec 17, 2014 | 39.69 | 41.01 | 39.48 | 40.93 | 761,163 | +1.38(+3.49%) |
Dec 16, 2014 | 39.23 | 40.22 | 38.97 | 39.55 | 1,238,820 | +0.10(+0.25%) |
Dec 15, 2014 | 40.17 | 40.18 | 39.14 | 39.45 | 776,607 | -0.36(-0.91%) |
Dec 12, 2014 | 39.80 | 40.07 | 39.62 | 39.81 | 824,804 | -0.20(-0.49%) |
Dec 11, 2014 | 40.95 | 41.10 | 39.71 | 40.01 | 1,162,593 | +0.49(+1.23%) |
Dec 10, 2014 | 40.27 | 40.27 | 39.42 | 39.53 | 409,873 | -0.86(-2.14%) |
Dec 09, 2014 | 39.69 | 40.42 | 39.56 | 40.39 | 505,450 | +0.22(+0.55%) |
Dec 08, 2014 | 40.13 | 40.42 | 39.88 | 40.17 | 587,307 | -0.13(-0.33%) |
Dec 05, 2014 | 40.40 | 40.63 | 40.23 | 40.30 | 498,041 | +0.03(+0.08%) |
Dec 04, 2014 | 39.71 | 40.34 | 39.62 | 40.27 | 734,847 | +0.47(+1.18%) |
Dec 03, 2014 | 39.10 | 39.85 | 39.04 | 39.80 | 672,828 | +0.68(+1.74%) |
Dec 02, 2014 | 38.85 | 39.20 | 38.68 | 39.11 | 432,098 | +0.32(+0.83%) |
Dec 01, 2014 | 38.94 | 39.09 | 38.65 | 38.79 | 621,097 | -0.43(-1.09%) |
Nov 28, 2014 | 39.19 | 39.37 | 38.79 | 39.22 | 487,681 | -0.09(-0.23%) |
Nov 26, 2014 | 39.25 | 39.31 | 39.31 | 39.31 | 381,153 | +0.11(+0.27%) |
Nov 25, 2014 | 39.35 | 39.41 | 39.11 | 39.20 | 520,543 | -0.03(-0.08%) |
Nov 24, 2014 | 39.26 | 39.37 | 39.06 | 39.24 | 618,827 | +0.07(+0.17%) |
Nov 21, 2014 | 39.60 | 39.71 | 38.98 | 39.17 | 814,959 | +0.02(+0.04%) |
Nov 20, 2014 | 38.79 | 39.16 | 38.65 | 39.16 | 601,859 | +0.11(+0.27%) |
Nov 19, 2014 | 39.16 | 39.20 | 38.73 | 39.05 | 917,929 | -0.11(-0.27%) |
Nov 18, 2014 | 39.00 | 39.27 | 38.79 | 39.16 | 648,067 | +0.24(+0.61%) |
Nov 17, 2014 | 38.63 | 39.06 | 38.57 | 38.92 | 773,602 | +0.23(+0.60%) |
Nov 14, 2014 | 38.89 | 38.97 | 38.58 | 38.69 | 829,372 | -0.24(-0.61%) |
Nov 13, 2014 | 38.48 | 39.03 | 38.36 | 38.92 | 1,289,306 | +0.58(+1.50%) |
Nov 12, 2014 | 37.77 | 38.37 | 37.77 | 38.35 | 643,385 | +0.46(+1.22%) |
Nov 11, 2014 | 38.24 | 38.55 | 37.78 | 37.89 | 1,267,751 | -0.44(-1.16%) |
Nov 10, 2014 | 38.26 | 38.42 | 38.14 | 38.33 | 395,042 | +0.17(+0.45%) |
Nov 07, 2014 | 38.05 | 38.27 | 37.99 | 38.16 | 416,590 | +0.20(+0.52%) |
Nov 06, 2014 | 37.49 | 37.99 | 37.42 | 37.96 | 425,100 | +0.43(+1.14%) |
Nov 05, 2014 | 37.35 | 37.58 | 37.20 | 37.54 | 508,844 | +0.48(+1.29%) |
Nov 04, 2014 | 37.27 | 37.45 | 36.91 | 37.06 | 655,020 | -0.22(-0.60%) |