Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 39.42 | 39.53 | 38.91 | 39.00 | 128,714 | -0.81(-2.03%) |
Jan 29, 2015 | 39.15 | 40.03 | 38.90 | 39.81 | 154,153 | +0.64(+1.63%) |
Jan 28, 2015 | 39.86 | 40.00 | 39.10 | 39.17 | 114,479 | -0.38(-0.96%) |
Jan 27, 2015 | 38.50 | 40.15 | 38.41 | 39.55 | 77,748 | +0.93(+2.41%) |
Jan 26, 2015 | 38.45 | 39.00 | 38.11 | 38.62 | 75,928 | +0.26(+0.68%) |
Jan 23, 2015 | 39.15 | 39.98 | 38.28 | 38.36 | 68,592 | -0.80(-2.04%) |
Jan 22, 2015 | 37.53 | 39.49 | 37.10 | 39.16 | 90,741 | +1.85(+4.96%) |
Jan 21, 2015 | 36.86 | 37.64 | 36.58 | 37.31 | 60,566 | +0.28(+0.76%) |
Jan 20, 2015 | 38.06 | 38.20 | 36.40 | 37.03 | 109,008 | -1.00(-2.63%) |
Jan 16, 2015 | 36.37 | 38.08 | 36.37 | 38.03 | 80,826 | +1.61(+4.42%) |
Jan 15, 2015 | 37.59 | 38.04 | 36.03 | 36.42 | 106,005 | -1.15(-3.06%) |
Jan 14, 2015 | 37.11 | 37.88 | 36.70 | 37.57 | 130,724 | +0.17(+0.45%) |
Jan 13, 2015 | 36.99 | 37.44 | 36.59 | 37.40 | 161,832 | +0.78(+2.13%) |
Jan 12, 2015 | 36.72 | 37.94 | 36.38 | 36.62 | 150,142 | +0.05(+0.14%) |
Jan 09, 2015 | 36.92 | 37.09 | 36.15 | 36.57 | 125,977 | -0.39(-1.06%) |
Jan 08, 2015 | 37.20 | 37.63 | 36.51 | 36.96 | 203,960 | +0.19(+0.52%) |
Jan 07, 2015 | 37.05 | 37.05 | 36.06 | 36.77 | 121,488 | +0.03(+0.08%) |
Jan 06, 2015 | 36.79 | 36.93 | 36.07 | 36.74 | 127,590 | -0.04(-0.11%) |
Jan 05, 2015 | 37.20 | 38.34 | 36.66 | 36.78 | 121,146 | -0.83(-2.21%) |
Jan 02, 2015 | 36.73 | 37.64 | 36.45 | 37.61 | 104,065 | +1.17(+3.21%) |
Dec 31, 2014 | 36.93 | 36.44 | 36.44 | 36.44 | 174,800 | -0.41(-1.11%) |
Dec 30, 2014 | 37.43 | 37.63 | 36.35 | 36.85 | 118,919 | -0.78(-2.07%) |
Dec 29, 2014 | 39.49 | 39.92 | 37.25 | 37.63 | 68,619 | -1.90(-4.81%) |
Dec 26, 2014 | 37.64 | 40.13 | 37.64 | 39.53 | 136,755 | +2.03(+5.41%) |
Dec 24, 2014 | 36.83 | 37.50 | 37.50 | 37.50 | 44,800 | +0.70(+1.90%) |
Dec 23, 2014 | 37.28 | 37.28 | 35.54 | 36.80 | 105,312 | -0.39(-1.05%) |
Dec 22, 2014 | 36.50 | 37.20 | 36.38 | 37.19 | 97,322 | +0.69(+1.89%) |
Dec 19, 2014 | 36.81 | 36.89 | 36.10 | 36.50 | 185,115 | -0.40(-1.08%) |
Dec 18, 2014 | 37.34 | 37.47 | 36.46 | 36.90 | 93,833 | +0.02(+0.05%) |
Dec 17, 2014 | 36.08 | 37.34 | 35.62 | 36.88 | 125,452 | +0.83(+2.30%) |
Dec 16, 2014 | 36.11 | 37.28 | 35.48 | 36.05 | 243,679 | -0.22(-0.61%) |
Dec 15, 2014 | 36.76 | 38.71 | 35.96 | 36.27 | 272,202 | +0.31(+0.86%) |
Dec 12, 2014 | 35.61 | 36.53 | 35.61 | 35.96 | 93,746 | -0.07(-0.19%) |
Dec 11, 2014 | 35.92 | 36.35 | 35.55 | 36.03 | 200,805 | +0.36(+1.01%) |
Dec 10, 2014 | 37.31 | 37.85 | 35.63 | 35.67 | 125,300 | -1.75(-4.68%) |
Dec 09, 2014 | 35.93 | 37.59 | 35.30 | 37.42 | 136,913 | +1.15(+3.17%) |
Dec 08, 2014 | 37.00 | 37.97 | 36.20 | 36.27 | 137,385 | -0.63(-1.71%) |
Dec 05, 2014 | 37.00 | 38.14 | 36.74 | 36.90 | 132,956 | -0.02(-0.05%) |
Dec 04, 2014 | 37.46 | 39.01 | 36.55 | 36.92 | 217,835 | -0.53(-1.42%) |
Dec 03, 2014 | 37.70 | 38.34 | 37.41 | 37.45 | 172,479 | -0.57(-1.50%) |
Dec 02, 2014 | 37.26 | 38.16 | 36.93 | 38.02 | 146,869 | +0.87(+2.34%) |
Dec 01, 2014 | 38.99 | 39.76 | 37.13 | 37.15 | 245,409 | -1.98(-5.06%) |
Nov 28, 2014 | 38.24 | 40.05 | 37.66 | 39.13 | 106,803 | +2.05(+5.53%) |
Nov 26, 2014 | 36.05 | 37.08 | 37.08 | 37.08 | 222,600 | +1.12(+3.11%) |
Nov 25, 2014 | 36.81 | 36.95 | 35.87 | 35.96 | 178,587 | -0.61(-1.67%) |
Nov 24, 2014 | 36.45 | 37.50 | 36.23 | 36.57 | 148,697 | +0.35(+0.97%) |
Nov 21, 2014 | 36.78 | 37.35 | 36.10 | 36.22 | 119,937 | -0.05(-0.14%) |
Nov 20, 2014 | 35.41 | 36.46 | 35.19 | 36.27 | 136,949 | +0.53(+1.48%) |
Nov 19, 2014 | 36.14 | 36.50 | 35.31 | 35.74 | 110,867 | -0.34(-0.94%) |
Nov 18, 2014 | 34.39 | 36.20 | 34.29 | 36.08 | 115,578 | +1.84(+5.37%) |
Nov 17, 2014 | 35.64 | 35.70 | 34.03 | 34.24 | 204,318 | -1.35(-3.79%) |
Nov 14, 2014 | 36.41 | 36.92 | 35.47 | 35.59 | 194,672 | -0.90(-2.47%) |
Nov 13, 2014 | 37.42 | 37.49 | 36.06 | 36.49 | 109,542 | -1.02(-2.72%) |
Nov 12, 2014 | 37.78 | 37.86 | 37.04 | 37.51 | 177,891 | -0.39(-1.03%) |
Nov 11, 2014 | 37.88 | 38.42 | 37.11 | 37.90 | 175,716 | +0.02(+0.05%) |
Nov 10, 2014 | 38.39 | 38.39 | 37.43 | 37.88 | 178,445 | -0.60(-1.56%) |
Nov 07, 2014 | 39.11 | 39.73 | 38.38 | 38.48 | 144,022 | -0.90(-2.29%) |
Nov 06, 2014 | 43.68 | 43.68 | 38.58 | 39.38 | 360,084 | -5.27(-11.80%) |
Nov 05, 2014 | 44.32 | 44.97 | 43.96 | 44.65 | 112,742 | +0.26(+0.59%) |
Nov 04, 2014 | 43.68 | 44.89 | 42.73 | 44.39 | 124,331 | +0.61(+1.39%) |