Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 38.52 | 38.84 | 38.38 | 38.39 | 20,238 | -0.58(-1.48%) |
Jan 29, 2015 | 38.98 | 39.00 | 38.59 | 38.96 | 31,187 | +0.13(+0.34%) |
Jan 28, 2015 | 39.69 | 39.69 | 38.83 | 38.83 | 50,107 | -0.71(-1.79%) |
Jan 27, 2015 | 39.57 | 39.70 | 39.39 | 39.54 | 19,248 | -0.35(-0.88%) |
Jan 26, 2015 | 39.72 | 39.92 | 39.61 | 39.89 | 9,953 | +0.09(+0.23%) |
Jan 23, 2015 | 40.21 | 40.34 | 39.80 | 39.80 | 25,268 | -0.47(-1.17%) |
Jan 22, 2015 | 39.61 | 40.27 | 39.50 | 40.27 | 6,683 | +0.91(+2.32%) |
Jan 21, 2015 | 39.20 | 39.41 | 39.11 | 39.36 | 44,235 | +0.10(+0.25%) |
Jan 20, 2015 | 39.72 | 39.84 | 39.03 | 39.26 | 54,036 | -0.12(-0.30%) |
Jan 16, 2015 | 38.89 | 39.51 | 38.81 | 39.37 | 56,014 | +0.35(+0.91%) |
Jan 15, 2015 | 39.36 | 39.52 | 38.96 | 39.02 | 14,006 | -0.36(-0.92%) |
Jan 14, 2015 | 39.41 | 39.65 | 38.93 | 39.38 | 18,850 | -0.52(-1.30%) |
Jan 13, 2015 | 40.38 | 40.63 | 39.61 | 39.90 | 10,441 | -0.12(-0.30%) |
Jan 12, 2015 | 40.47 | 40.47 | 39.93 | 40.02 | 14,267 | -0.48(-1.17%) |
Jan 09, 2015 | 41.11 | 41.11 | 40.41 | 40.50 | 10,990 | -0.56(-1.36%) |
Jan 08, 2015 | 40.79 | 41.08 | 40.63 | 41.06 | 9,832 | +0.58(+1.44%) |
Jan 07, 2015 | 40.50 | 40.53 | 40.22 | 40.47 | 6,601 | +0.34(+0.85%) |
Jan 06, 2015 | 40.74 | 40.74 | 40.02 | 40.13 | 25,031 | -0.63(-1.53%) |
Jan 05, 2015 | 41.37 | 41.37 | 40.58 | 40.76 | 20,670 | -0.83(-1.99%) |
Jan 02, 2015 | 41.97 | 41.97 | 41.34 | 41.58 | 34,149 | -0.13(-0.30%) |
Dec 31, 2014 | 42.34 | 41.71 | 41.71 | 41.71 | 33,932 | -0.52(-1.22%) |
Dec 30, 2014 | 42.10 | 42.32 | 42.02 | 42.22 | 35,307 | +0.03(+0.07%) |
Dec 29, 2014 | 42.06 | 42.41 | 42.03 | 42.19 | 15,633 | +0.09(+0.21%) |
Dec 26, 2014 | 42.12 | 42.19 | 42.08 | 42.10 | 6,130 | -0.01(-0.01%) |
Dec 24, 2014 | 42.06 | 42.11 | 42.11 | 42.11 | 10,551 | +0.03(+0.06%) |
Dec 23, 2014 | 41.91 | 42.24 | 41.91 | 42.08 | 44,617 | +0.41(+0.98%) |
Dec 22, 2014 | 41.51 | 41.71 | 41.48 | 41.68 | 7,536 | +0.12(+0.28%) |
Dec 19, 2014 | 41.40 | 41.63 | 41.30 | 41.56 | 8,974 | +0.26(+0.63%) |
Dec 18, 2014 | 40.97 | 41.30 | 40.96 | 41.30 | 14,818 | +0.85(+2.10%) |
Dec 17, 2014 | 39.98 | 40.45 | 39.83 | 40.45 | 19,363 | +0.39(+0.97%) |
Dec 16, 2014 | 39.87 | 40.36 | 39.75 | 40.06 | 11,964 | -0.09(-0.22%) |
Dec 15, 2014 | 40.61 | 40.67 | 39.79 | 40.15 | 74,811 | -0.26(-0.65%) |
Dec 12, 2014 | 41.29 | 41.29 | 40.39 | 40.41 | 26,210 | -0.93(-2.25%) |
Dec 11, 2014 | 41.16 | 41.67 | 41.16 | 41.34 | 45,833 | +0.25(+0.61%) |
Dec 10, 2014 | 41.59 | 41.59 | 41.06 | 41.10 | 11,158 | -0.54(-1.30%) |
Dec 09, 2014 | 41.51 | 41.65 | 41.32 | 41.63 | 17,166 | -0.24(-0.57%) |
Dec 08, 2014 | 41.51 | 42.03 | 41.51 | 41.88 | 27,186 | +0.34(+0.83%) |
Dec 05, 2014 | 41.40 | 41.74 | 41.40 | 41.53 | 47,107 | +0.25(+0.60%) |
Dec 04, 2014 | 41.21 | 41.34 | 41.10 | 41.28 | 19,078 | -0.02(-0.05%) |
Dec 03, 2014 | 41.09 | 41.35 | 41.09 | 41.30 | 24,202 | +0.21(+0.51%) |
Dec 02, 2014 | 40.75 | 41.10 | 40.75 | 41.10 | 19,309 | +0.28(+0.69%) |
Dec 01, 2014 | 40.88 | 40.98 | 40.70 | 40.81 | 22,089 | -0.33(-0.81%) |
Nov 28, 2014 | 41.29 | 41.37 | 41.13 | 41.15 | 19,428 | -0.11(-0.26%) |
Nov 26, 2014 | 41.24 | 41.25 | 41.25 | 41.25 | 16,140 | +0.04(+0.10%) |
Nov 25, 2014 | 41.41 | 41.41 | 41.04 | 41.21 | 27,418 | -0.15(-0.36%) |
Nov 24, 2014 | 41.10 | 41.36 | 41.10 | 41.36 | 39,372 | +0.29(+0.71%) |
Nov 21, 2014 | 41.17 | 41.25 | 41.00 | 41.07 | 15,551 | +0.29(+0.70%) |
Nov 20, 2014 | 40.64 | 40.86 | 40.47 | 40.78 | 17,003 | +0.09(+0.22%) |
Nov 19, 2014 | 40.66 | 40.72 | 40.51 | 40.70 | 68,520 | +0.06(+0.14%) |
Nov 18, 2014 | 40.53 | 40.81 | 40.53 | 40.64 | 96,342 | +0.09(+0.23%) |
Nov 17, 2014 | 40.44 | 40.61 | 40.44 | 40.55 | 4,459 | +0.02(+0.04%) |
Nov 14, 2014 | 40.71 | 40.71 | 40.47 | 40.53 | 7,050 | -0.21(-0.52%) |
Nov 13, 2014 | 40.83 | 40.84 | 40.56 | 40.74 | 11,728 | -0.03(-0.07%) |
Nov 12, 2014 | 40.66 | 40.78 | 40.56 | 40.77 | 18,859 | +0.07(+0.17%) |
Nov 11, 2014 | 40.68 | 40.81 | 40.68 | 40.70 | 6,710 | +0.01(+0.03%) |
Nov 10, 2014 | 40.55 | 40.75 | 40.55 | 40.69 | 18,972 | +0.14(+0.35%) |
Nov 07, 2014 | 40.42 | 40.58 | 40.27 | 40.55 | 24,037 | +0.11(+0.28%) |
Nov 06, 2014 | 40.56 | 40.56 | 40.20 | 40.43 | 18,692 | -0.30(-0.74%) |
Nov 05, 2014 | 40.66 | 40.75 | 40.58 | 40.74 | 15,368 | +0.29(+0.72%) |
Nov 04, 2014 | 40.34 | 40.45 | 40.24 | 40.45 | 4,242 | +0.12(+0.29%) |