Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 39.58 | 40.16 | 39.50 | 38.95 | 277,006 | -1.03(-2.58%) |
Jan 29, 2015 | 39.90 | 40.40 | 38.56 | 39.98 | 334,117 | +0.20(+0.50%) |
Jan 28, 2015 | 41.18 | 41.88 | 39.64 | 39.78 | 169,891 | -1.43(-3.47%) |
Jan 27, 2015 | 40.37 | 41.39 | 39.55 | 41.21 | 295,607 | +0.19(+0.46%) |
Jan 26, 2015 | 42.28 | 42.28 | 40.88 | 41.02 | 159,666 | -0.55(-1.32%) |
Jan 23, 2015 | 42.90 | 42.98 | 41.13 | 41.57 | 359,000 | -1.43(-3.33%) |
Jan 22, 2015 | 42.00 | 43.38 | 41.01 | 43.00 | 578,246 | +1.53(+3.69%) |
Jan 21, 2015 | 41.38 | 42.00 | 40.94 | 41.47 | 365,497 | -0.18(-0.43%) |
Jan 20, 2015 | 40.15 | 41.77 | 39.40 | 41.65 | 513,304 | +1.74(+4.36%) |
Jan 16, 2015 | 39.35 | 40.11 | 38.62 | 39.91 | 371,819 | +0.66(+1.68%) |
Jan 15, 2015 | 40.69 | 40.87 | 38.66 | 39.25 | 539,914 | -1.19(-2.94%) |
Jan 14, 2015 | 39.22 | 40.70 | 39.22 | 40.44 | 216,866 | +0.71(+1.79%) |
Jan 13, 2015 | 40.51 | 41.09 | 39.51 | 39.73 | 376,856 | -0.50(-1.24%) |
Jan 12, 2015 | 40.95 | 40.95 | 39.31 | 40.23 | 263,981 | -0.74(-1.81%) |
Jan 09, 2015 | 40.71 | 41.40 | 40.15 | 40.97 | 240,555 | +0.31(+0.76%) |
Jan 08, 2015 | 40.00 | 41.00 | 39.51 | 40.66 | 419,131 | +1.02(+2.57%) |
Jan 07, 2015 | 39.41 | 40.00 | 39.12 | 39.64 | 188,533 | +0.43(+1.10%) |
Jan 06, 2015 | 37.95 | 40.00 | 37.95 | 39.21 | 581,423 | +1.38(+3.65%) |
Jan 05, 2015 | 39.10 | 39.95 | 37.70 | 37.83 | 412,258 | -2.11(-5.28%) |
Jan 02, 2015 | 40.50 | 40.95 | 39.05 | 39.94 | 153,921 | -0.48(-1.19%) |
Dec 31, 2014 | 39.88 | 40.42 | 40.42 | 40.42 | 238,500 | +0.64(+1.61%) |
Dec 30, 2014 | 39.65 | 39.78 | 38.74 | 39.78 | 224,309 | -0.11(-0.28%) |
Dec 29, 2014 | 40.53 | 40.75 | 39.10 | 39.89 | 259,214 | -0.82(-2.01%) |
Dec 26, 2014 | 40.74 | 41.09 | 40.28 | 40.71 | 191,020 | -0.11(-0.27%) |
Dec 24, 2014 | 40.00 | 40.82 | 40.82 | 40.82 | 94,700 | +0.00(+0.00%) |
Dec 23, 2014 | 40.00 | 40.82 | 39.71 | 40.82 | 327,573 | +0.71(+1.77%) |
Dec 22, 2014 | 40.50 | 40.54 | 39.58 | 40.11 | 335,510 | +0.24(+0.60%) |
Dec 19, 2014 | 39.56 | 40.44 | 39.03 | 39.87 | 311,783 | +0.33(+0.83%) |
Dec 18, 2014 | 38.72 | 39.77 | 38.32 | 39.54 | 479,258 | +1.36(+3.56%) |
Dec 17, 2014 | 37.74 | 38.31 | 37.26 | 38.18 | 335,017 | +0.34(+0.90%) |
Dec 16, 2014 | 37.11 | 38.06 | 37.05 | 37.84 | 557,930 | +0.53(+1.42%) |
Dec 15, 2014 | 38.44 | 39.00 | 37.00 | 37.31 | 318,246 | -0.69(-1.82%) |
Dec 12, 2014 | 37.89 | 38.74 | 37.50 | 38.00 | 208,606 | -0.08(-0.21%) |
Dec 11, 2014 | 38.29 | 38.48 | 37.30 | 38.08 | 344,929 | -0.28(-0.73%) |
Dec 10, 2014 | 38.90 | 39.40 | 38.10 | 38.36 | 515,734 | -0.57(-1.46%) |
Dec 09, 2014 | 37.00 | 39.10 | 37.00 | 38.93 | 842,617 | +1.34(+3.56%) |
Dec 08, 2014 | 38.99 | 39.50 | 37.56 | 37.59 | 464,074 | -0.70(-1.83%) |
Dec 05, 2014 | 37.81 | 38.57 | 37.75 | 38.29 | 334,742 | +0.33(+0.87%) |
Dec 04, 2014 | 38.76 | 38.81 | 37.79 | 37.96 | 226,435 | -0.86(-2.22%) |
Dec 03, 2014 | 38.56 | 38.90 | 38.05 | 38.82 | 392,814 | +0.52(+1.36%) |
Dec 02, 2014 | 38.42 | 39.06 | 37.41 | 38.30 | 1,113,686 | -0.76(-1.95%) |
Dec 01, 2014 | 40.66 | 40.90 | 37.50 | 39.06 | 809,574 | -1.32(-3.27%) |
Nov 28, 2014 | 40.62 | 40.62 | 39.60 | 40.38 | 128,265 | +0.03(+0.07%) |
Nov 26, 2014 | 39.31 | 40.35 | 40.35 | 40.35 | 369,000 | -0.10(-0.25%) |
Nov 25, 2014 | 41.00 | 41.00 | 39.68 | 40.45 | 361,103 | +0.13(+0.32%) |
Nov 24, 2014 | 39.76 | 40.76 | 39.27 | 40.32 | 491,861 | +0.82(+2.08%) |
Nov 21, 2014 | 39.44 | 39.95 | 39.10 | 39.50 | 419,871 | +0.63(+1.62%) |
Nov 20, 2014 | 38.22 | 40.50 | 38.21 | 38.87 | 782,244 | +0.62(+1.62%) |
Nov 19, 2014 | 37.44 | 38.39 | 36.65 | 38.25 | 349,833 | +0.72(+1.92%) |
Nov 18, 2014 | 38.00 | 38.79 | 36.92 | 37.53 | 404,637 | -0.48(-1.26%) |
Nov 17, 2014 | 39.00 | 39.50 | 37.76 | 38.01 | 520,020 | -0.99(-2.54%) |
Nov 14, 2014 | 37.96 | 39.04 | 37.70 | 39.00 | 789,506 | +0.80(+2.09%) |
Nov 13, 2014 | 37.51 | 38.32 | 36.93 | 38.20 | 654,426 | +0.92(+2.47%) |
Nov 12, 2014 | 36.54 | 37.97 | 36.45 | 37.28 | 401,058 | +0.28(+0.76%) |
Nov 11, 2014 | 36.50 | 37.20 | 36.40 | 37.00 | 447,732 | +0.55(+1.51%) |
Nov 10, 2014 | 36.00 | 36.50 | 35.31 | 36.45 | 601,319 | +0.26(+0.72%) |
Nov 07, 2014 | 34.79 | 36.22 | 34.64 | 36.19 | 550,911 | +0.86(+2.43%) |
Nov 06, 2014 | 35.99 | 36.15 | 33.78 | 35.33 | 819,086 | -0.66(-1.83%) |
Nov 05, 2014 | 34.75 | 36.28 | 33.50 | 35.99 | 3,387,041 | +6.44(+21.79%) |
Nov 04, 2014 | 29.92 | 30.05 | 29.11 | 29.55 | 1,188,134 | -0.32(-1.07%) |