Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 39.35 | 39.52 | 38.55 | 38.64 | 2,355,275 | -1.06(-2.68%) |
Jan 29, 2015 | 39.37 | 39.81 | 39.12 | 39.71 | 818,996 | +0.44(+1.13%) |
Jan 28, 2015 | 40.12 | 40.17 | 39.26 | 39.26 | 883,060 | -0.67(-1.69%) |
Jan 27, 2015 | 39.81 | 40.16 | 39.74 | 39.94 | 535,780 | -0.22(-0.55%) |
Jan 26, 2015 | 39.88 | 40.16 | 39.48 | 40.16 | 658,628 | +0.34(+0.85%) |
Jan 23, 2015 | 40.20 | 40.23 | 39.78 | 39.82 | 568,963 | -0.37(-0.93%) |
Jan 22, 2015 | 39.42 | 40.23 | 39.14 | 40.20 | 626,864 | +0.99(+2.52%) |
Jan 21, 2015 | 39.30 | 39.40 | 38.90 | 39.21 | 670,108 | -0.08(-0.21%) |
Jan 20, 2015 | 39.76 | 39.82 | 38.96 | 39.29 | 650,712 | -0.30(-0.75%) |
Jan 16, 2015 | 38.93 | 39.60 | 38.80 | 39.59 | 695,202 | +0.64(+1.65%) |
Jan 15, 2015 | 38.87 | 39.25 | 38.71 | 38.95 | 828,990 | -0.01(-0.02%) |
Jan 14, 2015 | 38.89 | 39.71 | 38.51 | 38.96 | 603,841 | -0.34(-0.86%) |
Jan 13, 2015 | 39.41 | 40.00 | 39.06 | 39.29 | 706,469 | -0.02(-0.06%) |
Jan 12, 2015 | 39.64 | 39.83 | 39.14 | 39.32 | 558,879 | -0.23(-0.58%) |
Jan 09, 2015 | 40.10 | 40.14 | 39.39 | 39.55 | 632,647 | -0.44(-1.09%) |
Jan 08, 2015 | 39.53 | 40.08 | 39.22 | 39.98 | 719,489 | +0.83(+2.13%) |
Jan 07, 2015 | 38.86 | 39.16 | 38.61 | 39.15 | 641,636 | +0.53(+1.37%) |
Jan 06, 2015 | 38.92 | 39.09 | 38.34 | 38.62 | 752,958 | -0.30(-0.77%) |
Jan 05, 2015 | 39.25 | 39.38 | 38.80 | 38.92 | 790,200 | -0.57(-1.43%) |
Jan 02, 2015 | 39.78 | 40.02 | 39.20 | 39.48 | 505,386 | -0.17(-0.42%) |
Dec 31, 2014 | 40.19 | 39.65 | 39.65 | 39.65 | 449,373 | -0.47(-1.16%) |
Dec 30, 2014 | 39.97 | 40.23 | 39.83 | 40.12 | 316,991 | +0.03(+0.09%) |
Dec 29, 2014 | 40.05 | 40.46 | 39.96 | 40.09 | 371,717 | +0.07(+0.16%) |
Dec 26, 2014 | 40.01 | 40.18 | 39.94 | 40.02 | 344,191 | +0.10(+0.25%) |
Dec 24, 2014 | 40.07 | 39.92 | 39.92 | 39.92 | 575,376 | -0.15(-0.36%) |
Dec 23, 2014 | 42.35 | 42.35 | 39.83 | 40.07 | 578,458 | +0.29(+0.73%) |
Dec 22, 2014 | 39.25 | 39.86 | 38.96 | 39.78 | 530,283 | +0.31(+0.79%) |
Dec 19, 2014 | 39.47 | 39.75 | 39.32 | 39.46 | 1,897,775 | +0.05(+0.14%) |
Dec 18, 2014 | 38.94 | 39.42 | 38.94 | 39.41 | 908,069 | +0.59(+1.52%) |
Dec 17, 2014 | 38.49 | 38.92 | 38.15 | 38.82 | 725,983 | +0.55(+1.44%) |
Dec 16, 2014 | 38.22 | 38.83 | 38.05 | 38.27 | 661,409 | -0.01(-0.02%) |
Dec 15, 2014 | 38.77 | 38.95 | 38.01 | 38.28 | 787,517 | -0.32(-0.83%) |
Dec 12, 2014 | 39.05 | 39.36 | 38.59 | 38.60 | 697,843 | -0.74(-1.89%) |
Dec 11, 2014 | 39.31 | 39.77 | 39.05 | 39.34 | 642,596 | +0.25(+0.64%) |
Dec 10, 2014 | 39.36 | 39.67 | 39.08 | 39.09 | 758,508 | -0.44(-1.11%) |
Dec 09, 2014 | 39.41 | 39.62 | 39.21 | 39.53 | 770,308 | -0.09(-0.23%) |
Dec 08, 2014 | 38.91 | 39.64 | 38.77 | 39.62 | 914,390 | +0.54(+1.38%) |
Dec 05, 2014 | 39.02 | 39.33 | 38.98 | 39.08 | 416,664 | +0.10(+0.25%) |
Dec 04, 2014 | 38.86 | 39.02 | 38.83 | 38.98 | 677,069 | +0.02(+0.06%) |
Dec 03, 2014 | 39.00 | 39.13 | 38.83 | 38.96 | 596,829 | +0.07(+0.18%) |
Dec 02, 2014 | 38.48 | 38.93 | 38.48 | 38.89 | 541,097 | +0.36(+0.93%) |
Dec 01, 2014 | 38.49 | 38.72 | 38.43 | 38.54 | 552,488 | -0.11(-0.27%) |
Nov 28, 2014 | 38.68 | 38.94 | 38.59 | 38.64 | 302,147 | +0.05(+0.14%) |
Nov 26, 2014 | 38.30 | 38.59 | 38.59 | 38.59 | 537,411 | +0.32(+0.83%) |
Nov 25, 2014 | 38.87 | 39.06 | 38.18 | 38.27 | 1,714,201 | -0.64(-1.66%) |
Nov 24, 2014 | 39.36 | 39.36 | 38.86 | 38.92 | 613,030 | +0.17(+0.43%) |
Nov 21, 2014 | 38.93 | 38.93 | 38.58 | 38.75 | 687,655 | +0.14(+0.37%) |
Nov 20, 2014 | 38.43 | 38.71 | 38.43 | 38.61 | 723,237 | +0.09(+0.24%) |
Nov 19, 2014 | 38.54 | 38.64 | 38.24 | 38.51 | 1,008,228 | -0.14(-0.35%) |
Nov 18, 2014 | 38.67 | 38.93 | 38.51 | 38.65 | 659,307 | -0.02(-0.04%) |
Nov 17, 2014 | 38.53 | 38.71 | 38.47 | 38.67 | 458,524 | -0.05(-0.12%) |
Nov 14, 2014 | 38.86 | 39.05 | 38.61 | 38.71 | 416,564 | -0.25(-0.64%) |
Nov 13, 2014 | 38.98 | 39.19 | 38.81 | 38.96 | 431,946 | +0.08(+0.20%) |
Nov 12, 2014 | 38.75 | 38.98 | 38.54 | 38.89 | 487,903 | +0.07(+0.18%) |
Nov 11, 2014 | 38.94 | 39.01 | 38.68 | 38.82 | 597,666 | -0.19(-0.49%) |
Nov 10, 2014 | 38.82 | 39.01 | 38.76 | 39.01 | 417,584 | +0.24(+0.63%) |
Nov 07, 2014 | 38.76 | 38.90 | 38.57 | 38.76 | 696,067 | -0.05(-0.14%) |
Nov 06, 2014 | 38.76 | 38.85 | 38.50 | 38.82 | 407,723 | +0.05(+0.14%) |
Nov 05, 2014 | 38.77 | 38.77 | 38.50 | 38.76 | 668,878 | +0.16(+0.40%) |
Nov 04, 2014 | 38.35 | 38.64 | 38.30 | 38.61 | 689,290 | +0.23(+0.60%) |