Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 42.75 | 42.75 | 40.65 | 40.65 | 19,032 | -2.38(-5.52%) |
Jan 29, 2015 | 43.01 | 43.08 | 42.75 | 43.03 | 8,593 | -0.03(-0.06%) |
Jan 28, 2015 | 43.80 | 43.80 | 43.04 | 43.05 | 5,093 | -0.94(-2.14%) |
Jan 27, 2015 | 44.22 | 44.54 | 43.61 | 43.99 | 9,834 | -0.66(-1.47%) |
Jan 26, 2015 | 44.62 | 45.06 | 44.24 | 44.65 | 12,183 | -0.02(-0.04%) |
Jan 23, 2015 | 44.56 | 45.10 | 44.33 | 44.67 | 7,427 | -0.15(-0.34%) |
Jan 22, 2015 | 45.00 | 45.32 | 43.74 | 44.82 | 17,760 | +0.13(+0.29%) |
Jan 21, 2015 | 45.19 | 45.56 | 44.30 | 44.69 | 15,174 | -0.63(-1.40%) |
Jan 20, 2015 | 44.99 | 45.85 | 44.75 | 45.33 | 15,644 | -0.93(-2.01%) |
Jan 16, 2015 | 46.38 | 47.05 | 44.87 | 46.26 | 21,448 | +0.08(+0.17%) |
Jan 15, 2015 | 49.52 | 49.58 | 46.02 | 46.18 | 44,263 | -3.41(-6.88%) |
Jan 14, 2015 | 47.03 | 49.68 | 45.89 | 49.59 | 50,860 | +2.47(+5.24%) |
Jan 13, 2015 | 45.38 | 47.12 | 44.38 | 47.12 | 42,350 | +1.62(+3.55%) |
Jan 12, 2015 | 46.64 | 46.66 | 42.71 | 45.51 | 50,983 | -1.16(-2.49%) |
Jan 09, 2015 | 45.99 | 47.02 | 45.99 | 46.67 | 22,519 | -0.27(-0.58%) |
Jan 08, 2015 | 46.86 | 47.03 | 45.62 | 46.94 | 20,260 | -0.17(-0.36%) |
Jan 07, 2015 | 44.65 | 47.12 | 44.37 | 47.11 | 29,347 | +2.86(+6.45%) |
Jan 06, 2015 | 44.02 | 44.74 | 43.60 | 44.26 | 26,068 | +0.56(+1.27%) |
Jan 05, 2015 | 42.59 | 44.22 | 42.51 | 43.70 | 23,951 | +0.92(+2.16%) |
Jan 02, 2015 | 42.75 | 42.78 | 42.09 | 42.78 | 24,792 | +0.00(+0.00%) |
Dec 31, 2014 | 43.19 | 42.78 | 42.78 | 42.78 | 12,864 | -0.53(-1.22%) |
Dec 30, 2014 | 43.15 | 43.31 | 42.69 | 43.31 | 21,585 | +0.15(+0.34%) |
Dec 29, 2014 | 43.27 | 43.27 | 42.68 | 43.16 | 11,084 | +0.00(+0.00%) |
Dec 26, 2014 | 43.06 | 43.19 | 42.73 | 43.16 | 10,737 | +0.56(+1.32%) |
Dec 24, 2014 | 43.39 | 42.60 | 42.60 | 42.60 | 8,898 | -0.43(-0.99%) |
Dec 23, 2014 | 43.27 | 44.27 | 42.37 | 43.03 | 33,480 | +0.27(+0.64%) |
Dec 22, 2014 | 41.02 | 42.75 | 40.92 | 42.75 | 37,179 | +1.76(+4.29%) |
Dec 19, 2014 | 39.94 | 41.30 | 38.94 | 40.99 | 77,867 | +0.96(+2.39%) |
Dec 18, 2014 | 38.33 | 40.11 | 38.32 | 40.04 | 28,458 | +1.71(+4.46%) |
Dec 17, 2014 | 37.10 | 38.38 | 37.10 | 38.33 | 27,362 | +1.23(+3.31%) |
Dec 16, 2014 | 36.85 | 37.13 | 36.84 | 37.10 | 18,553 | +0.35(+0.95%) |
Dec 15, 2014 | 36.34 | 36.94 | 36.08 | 36.75 | 20,415 | +0.75(+2.09%) |
Dec 12, 2014 | 35.71 | 36.30 | 34.60 | 36.00 | 29,828 | -0.45(-1.24%) |
Dec 11, 2014 | 36.15 | 37.36 | 36.15 | 36.45 | 8,363 | +0.20(+0.54%) |
Dec 10, 2014 | 36.60 | 38.43 | 36.25 | 36.25 | 14,771 | -0.46(-1.26%) |
Dec 09, 2014 | 36.25 | 36.92 | 35.88 | 36.72 | 23,020 | +0.56(+1.56%) |
Dec 08, 2014 | 34.37 | 36.59 | 34.37 | 36.15 | 65,496 | +0.89(+2.52%) |
Dec 05, 2014 | 34.38 | 35.70 | 34.16 | 35.26 | 95,559 | +0.70(+2.03%) |
Dec 04, 2014 | 34.21 | 35.02 | 33.79 | 34.56 | 41,910 | -0.37(-1.06%) |
Dec 03, 2014 | 32.43 | 36.24 | 32.43 | 34.93 | 173,040 | +4.33(+14.13%) |
Dec 02, 2014 | 29.97 | 30.69 | 29.97 | 30.61 | 5,605 | +0.61(+2.05%) |
Dec 01, 2014 | 30.53 | 30.53 | 29.95 | 29.99 | 6,545 | -0.54(-1.76%) |
Nov 28, 2014 | 31.16 | 31.16 | 30.53 | 30.53 | 13,114 | -0.63(-2.03%) |
Nov 26, 2014 | 31.39 | 31.16 | 31.16 | 31.16 | 5,971 | -0.25(-0.79%) |
Nov 25, 2014 | 31.57 | 31.72 | 31.31 | 31.41 | 6,983 | +0.19(+0.60%) |
Nov 24, 2014 | 31.22 | 31.22 | 31.04 | 31.22 | 3,842 | +0.03(+0.08%) |
Nov 21, 2014 | 31.59 | 31.59 | 30.91 | 31.20 | 13,397 | -0.03(-0.11%) |
Nov 20, 2014 | 31.38 | 31.46 | 31.04 | 31.23 | 8,908 | -0.16(-0.52%) |
Nov 19, 2014 | 32.11 | 32.11 | 31.39 | 31.39 | 8,586 | -0.96(-2.96%) |
Nov 18, 2014 | 32.26 | 32.38 | 31.93 | 32.35 | 11,787 | -0.02(-0.05%) |
Nov 17, 2014 | 32.20 | 32.44 | 32.08 | 32.37 | 11,183 | +0.24(+0.74%) |
Nov 14, 2014 | 31.90 | 32.37 | 31.84 | 32.13 | 14,749 | +0.10(+0.32%) |
Nov 13, 2014 | 31.96 | 32.48 | 31.12 | 32.03 | 8,174 | -0.41(-1.26%) |
Nov 12, 2014 | 31.89 | 32.44 | 31.57 | 32.44 | 6,960 | +0.16(+0.50%) |
Nov 11, 2014 | 31.60 | 32.41 | 31.43 | 32.27 | 8,347 | +0.68(+2.16%) |
Nov 10, 2014 | 31.50 | 31.60 | 31.32 | 31.59 | 6,150 | -0.14(-0.43%) |
Nov 07, 2014 | 31.06 | 31.73 | 31.06 | 31.73 | 6,811 | +0.51(+1.64%) |
Nov 06, 2014 | 31.09 | 31.45 | 30.75 | 31.22 | 12,891 | +0.10(+0.33%) |
Nov 05, 2014 | 31.60 | 31.60 | 31.11 | 31.11 | 10,480 | -0.35(-1.11%) |
Nov 04, 2014 | 31.60 | 31.60 | 31.26 | 31.46 | 10,466 | -0.23(-0.73%) |