Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 41.62 | 41.78 | 41.42 | 41.45 | 20,352 | -0.51(-1.21%) |
Jan 29, 2015 | 41.63 | 41.96 | 41.55 | 41.96 | 52,504 | +0.52(+1.25%) |
Jan 28, 2015 | 41.73 | 41.93 | 41.42 | 41.44 | 20,623 | +0.31(+0.74%) |
Jan 27, 2015 | 41.21 | 41.31 | 41.09 | 41.13 | 30,684 | -0.06(-0.14%) |
Jan 26, 2015 | 40.92 | 41.24 | 40.92 | 41.19 | 39,255 | +0.46(+1.13%) |
Jan 23, 2015 | 40.76 | 40.85 | 40.64 | 40.73 | 17,388 | -0.02(-0.05%) |
Jan 22, 2015 | 40.46 | 40.82 | 40.35 | 40.75 | 16,836 | +0.19(+0.47%) |
Jan 21, 2015 | 40.40 | 40.61 | 40.26 | 40.56 | 32,298 | +0.08(+0.20%) |
Jan 20, 2015 | 40.56 | 40.67 | 40.33 | 40.48 | 18,210 | -0.00(-0.00%) |
Jan 16, 2015 | 40.13 | 40.48 | 40.13 | 40.48 | 38,950 | +0.29(+0.72%) |
Jan 15, 2015 | 40.57 | 40.61 | 40.17 | 40.19 | 18,574 | +0.30(+0.76%) |
Jan 14, 2015 | 39.84 | 39.97 | 39.67 | 39.89 | 34,838 | -0.12(-0.30%) |
Jan 13, 2015 | 40.16 | 40.32 | 39.78 | 40.01 | 59,524 | +0.35(+0.88%) |
Jan 12, 2015 | 39.63 | 39.76 | 39.44 | 39.66 | 23,082 | -0.15(-0.38%) |
Jan 09, 2015 | 40.07 | 40.07 | 39.69 | 39.81 | 33,933 | -0.50(-1.25%) |
Jan 08, 2015 | 40.09 | 40.42 | 40.09 | 40.32 | 19,260 | +0.35(+0.87%) |
Jan 07, 2015 | 39.95 | 40.10 | 39.82 | 39.97 | 36,019 | +0.45(+1.13%) |
Jan 06, 2015 | 39.85 | 39.85 | 39.28 | 39.52 | 18,185 | -0.36(-0.89%) |
Jan 05, 2015 | 39.99 | 40.03 | 39.75 | 39.88 | 12,821 | -0.22(-0.56%) |
Jan 02, 2015 | 40.38 | 40.50 | 40.10 | 40.10 | 19,259 | +0.00(+0.00%) |
Dec 31, 2014 | 40.29 | 40.10 | 40.10 | 40.10 | 28,917 | -0.24(-0.59%) |
Dec 30, 2014 | 40.25 | 40.45 | 40.25 | 40.34 | 29,359 | -0.10(-0.25%) |
Dec 29, 2014 | 40.47 | 40.52 | 40.33 | 40.44 | 20,316 | -0.20(-0.49%) |
Dec 26, 2014 | 40.63 | 40.75 | 40.58 | 40.64 | 13,409 | +0.31(+0.78%) |
Dec 24, 2014 | 40.42 | 40.33 | 40.33 | 40.33 | 19,600 | -0.17(-0.41%) |
Dec 23, 2014 | 40.49 | 40.59 | 40.42 | 40.49 | 22,300 | -0.02(-0.06%) |
Dec 22, 2014 | 40.46 | 40.57 | 40.37 | 40.52 | 35,319 | +0.02(+0.04%) |
Dec 19, 2014 | 40.60 | 40.65 | 40.33 | 40.50 | 21,410 | -0.05(-0.13%) |
Dec 18, 2014 | 40.47 | 40.55 | 40.34 | 40.55 | 63,383 | +0.50(+1.25%) |
Dec 17, 2014 | 39.80 | 40.34 | 39.76 | 40.05 | 61,086 | +0.67(+1.71%) |
Dec 16, 2014 | 39.42 | 39.78 | 39.36 | 39.38 | 50,312 | +0.21(+0.54%) |
Dec 15, 2014 | 39.67 | 39.71 | 39.05 | 39.17 | 26,984 | -0.47(-1.18%) |
Dec 12, 2014 | 40.04 | 40.04 | 39.62 | 39.63 | 43,998 | -0.52(-1.29%) |
Dec 11, 2014 | 40.39 | 40.53 | 40.15 | 40.15 | 49,966 | +0.19(+0.47%) |
Dec 10, 2014 | 40.31 | 40.33 | 39.91 | 39.96 | 57,008 | -0.37(-0.92%) |
Dec 09, 2014 | 40.09 | 40.35 | 39.98 | 40.33 | 49,294 | +0.26(+0.66%) |
Dec 08, 2014 | 40.22 | 40.30 | 40.07 | 40.07 | 15,632 | -0.43(-1.07%) |
Dec 05, 2014 | 40.59 | 40.59 | 40.39 | 40.50 | 25,262 | -0.16(-0.38%) |
Dec 04, 2014 | 40.67 | 40.80 | 40.59 | 40.66 | 33,278 | -0.12(-0.30%) |
Dec 03, 2014 | 40.75 | 40.84 | 40.63 | 40.78 | 13,472 | +0.04(+0.10%) |
Dec 02, 2014 | 40.79 | 40.85 | 40.70 | 40.74 | 46,785 | +0.34(+0.85%) |
Dec 01, 2014 | 40.42 | 40.49 | 40.29 | 40.40 | 21,763 | +0.28(+0.70%) |
Nov 28, 2014 | 40.16 | 40.31 | 40.11 | 40.12 | 21,520 | -0.12(-0.31%) |
Nov 26, 2014 | 40.23 | 40.24 | 40.24 | 40.24 | 53,622 | +0.09(+0.23%) |
Nov 25, 2014 | 40.17 | 40.22 | 39.94 | 40.15 | 18,665 | +0.04(+0.10%) |
Nov 24, 2014 | 40.22 | 40.22 | 40.08 | 40.11 | 84,742 | +0.00(+0.00%) |
Nov 21, 2014 | 40.38 | 40.38 | 40.05 | 40.11 | 30,921 | +0.39(+0.97%) |
Nov 20, 2014 | 39.56 | 39.84 | 39.52 | 39.72 | 46,230 | -0.26(-0.66%) |
Nov 19, 2014 | 39.94 | 40.09 | 39.93 | 39.99 | 18,359 | -0.39(-0.98%) |
Nov 18, 2014 | 40.22 | 40.44 | 40.18 | 40.38 | 32,881 | +0.46(+1.15%) |
Nov 17, 2014 | 39.91 | 40.03 | 39.80 | 39.92 | 61,480 | -0.64(-1.58%) |
Nov 14, 2014 | 40.52 | 40.58 | 40.47 | 40.56 | 26,603 | -0.14(-0.34%) |
Nov 13, 2014 | 40.67 | 40.72 | 40.54 | 40.70 | 14,279 | +0.38(+0.93%) |
Nov 12, 2014 | 40.24 | 40.43 | 40.24 | 40.32 | 13,215 | -0.39(-0.97%) |
Nov 11, 2014 | 40.65 | 40.81 | 40.65 | 40.72 | 46,597 | -0.06(-0.14%) |
Nov 10, 2014 | 40.55 | 40.82 | 40.53 | 40.77 | 17,802 | +0.64(+1.59%) |
Nov 07, 2014 | 40.09 | 40.20 | 39.96 | 40.14 | 34,491 | -0.23(-0.58%) |
Nov 06, 2014 | 40.45 | 40.45 | 40.30 | 40.37 | 20,625 | -0.54(-1.33%) |
Nov 05, 2014 | 41.02 | 41.03 | 40.79 | 40.91 | 61,886 | -0.12(-0.30%) |
Nov 04, 2014 | 40.83 | 41.15 | 40.64 | 41.04 | 46,717 | -1.85(-4.31%) |