Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 39.36 | 39.53 | 38.57 | 38.66 | 2,354,263 | -1.06(-2.68%) |
Jan 29, 2015 | 39.39 | 39.83 | 39.13 | 39.72 | 818,644 | +0.44(+1.13%) |
Jan 28, 2015 | 40.14 | 40.18 | 39.27 | 39.28 | 882,680 | -0.67(-1.69%) |
Jan 27, 2015 | 39.82 | 40.18 | 39.76 | 39.95 | 535,550 | -0.22(-0.55%) |
Jan 26, 2015 | 39.90 | 40.18 | 39.50 | 40.18 | 658,345 | +0.34(+0.85%) |
Jan 23, 2015 | 40.22 | 40.24 | 39.80 | 39.84 | 568,719 | -0.38(-0.93%) |
Jan 22, 2015 | 39.44 | 40.25 | 39.16 | 40.21 | 626,595 | +0.99(+2.52%) |
Jan 21, 2015 | 39.32 | 39.42 | 38.91 | 39.23 | 669,820 | -0.08(-0.21%) |
Jan 20, 2015 | 39.78 | 39.84 | 38.98 | 39.31 | 650,432 | -0.30(-0.75%) |
Jan 16, 2015 | 38.94 | 39.62 | 38.82 | 39.61 | 694,903 | +0.64(+1.65%) |
Jan 15, 2015 | 38.89 | 39.26 | 38.73 | 38.97 | 828,633 | -0.01(-0.02%) |
Jan 14, 2015 | 38.91 | 39.72 | 38.52 | 38.97 | 603,582 | -0.34(-0.86%) |
Jan 13, 2015 | 39.43 | 40.01 | 39.07 | 39.31 | 706,166 | -0.02(-0.06%) |
Jan 12, 2015 | 39.66 | 39.85 | 39.16 | 39.33 | 558,639 | -0.23(-0.58%) |
Jan 09, 2015 | 40.11 | 40.16 | 39.41 | 39.56 | 632,375 | -0.44(-1.09%) |
Jan 08, 2015 | 39.55 | 40.10 | 39.24 | 40.00 | 719,180 | +0.83(+2.13%) |
Jan 07, 2015 | 38.87 | 39.18 | 38.63 | 39.17 | 641,360 | +0.53(+1.37%) |
Jan 06, 2015 | 38.94 | 39.11 | 38.36 | 38.64 | 752,635 | -0.30(-0.77%) |
Jan 05, 2015 | 39.26 | 39.39 | 38.82 | 38.94 | 789,860 | -0.57(-1.43%) |
Jan 02, 2015 | 39.80 | 40.04 | 39.22 | 39.50 | 505,168 | -0.17(-0.42%) |
Dec 31, 2014 | 40.21 | 39.67 | 39.67 | 39.67 | 449,180 | -0.47(-1.16%) |
Dec 30, 2014 | 39.99 | 40.25 | 39.85 | 40.14 | 316,855 | +0.03(+0.09%) |
Dec 29, 2014 | 40.07 | 40.47 | 39.98 | 40.10 | 371,557 | +0.07(+0.16%) |
Dec 26, 2014 | 40.03 | 40.20 | 39.96 | 40.04 | 344,043 | +0.10(+0.25%) |
Dec 24, 2014 | 40.09 | 39.94 | 39.94 | 39.94 | 575,128 | -0.15(-0.36%) |
Dec 23, 2014 | 42.36 | 42.36 | 39.85 | 40.08 | 578,209 | +0.29(+0.73%) |
Dec 22, 2014 | 39.26 | 39.87 | 38.98 | 39.79 | 530,055 | +0.31(+0.79%) |
Dec 19, 2014 | 39.49 | 39.76 | 39.34 | 39.48 | 1,896,960 | +0.05(+0.14%) |
Dec 18, 2014 | 38.96 | 39.44 | 38.96 | 39.43 | 907,679 | +0.59(+1.52%) |
Dec 17, 2014 | 38.51 | 38.94 | 38.17 | 38.84 | 725,671 | +0.55(+1.44%) |
Dec 16, 2014 | 38.23 | 38.85 | 38.06 | 38.28 | 661,125 | -0.01(-0.02%) |
Dec 15, 2014 | 38.79 | 38.97 | 38.02 | 38.29 | 787,179 | -0.32(-0.83%) |
Dec 12, 2014 | 39.06 | 39.37 | 38.61 | 38.61 | 697,543 | -0.74(-1.89%) |
Dec 11, 2014 | 39.33 | 39.79 | 39.06 | 39.36 | 642,320 | +0.25(+0.64%) |
Dec 10, 2014 | 39.38 | 39.68 | 39.09 | 39.11 | 758,182 | -0.44(-1.11%) |
Dec 09, 2014 | 39.43 | 39.63 | 39.23 | 39.55 | 769,976 | -0.09(-0.23%) |
Dec 08, 2014 | 38.93 | 39.65 | 38.79 | 39.64 | 913,997 | +0.54(+1.38%) |
Dec 05, 2014 | 39.04 | 39.34 | 39.00 | 39.10 | 416,485 | +0.10(+0.25%) |
Dec 04, 2014 | 38.88 | 39.04 | 38.84 | 39.00 | 676,778 | +0.02(+0.06%) |
Dec 03, 2014 | 39.02 | 39.15 | 38.85 | 38.98 | 596,572 | +0.07(+0.18%) |
Dec 02, 2014 | 38.50 | 38.94 | 38.50 | 38.91 | 540,864 | +0.36(+0.92%) |
Dec 01, 2014 | 38.51 | 38.74 | 38.45 | 38.55 | 552,251 | -0.11(-0.27%) |
Nov 28, 2014 | 38.70 | 38.96 | 38.61 | 38.66 | 302,017 | +0.05(+0.14%) |
Nov 26, 2014 | 38.32 | 38.61 | 38.61 | 38.61 | 537,180 | +0.32(+0.83%) |
Nov 25, 2014 | 38.89 | 39.07 | 38.20 | 38.29 | 1,713,464 | -0.65(-1.66%) |
Nov 24, 2014 | 39.37 | 39.37 | 38.88 | 38.93 | 612,767 | +0.17(+0.43%) |
Nov 21, 2014 | 38.95 | 38.95 | 38.60 | 38.77 | 687,359 | +0.14(+0.37%) |
Nov 20, 2014 | 38.45 | 38.73 | 38.45 | 38.62 | 722,926 | +0.09(+0.24%) |
Nov 19, 2014 | 38.56 | 38.66 | 38.26 | 38.53 | 1,007,795 | -0.14(-0.35%) |
Nov 18, 2014 | 38.69 | 38.95 | 38.53 | 38.67 | 659,024 | -0.02(-0.04%) |
Nov 17, 2014 | 38.55 | 38.73 | 38.49 | 38.68 | 458,327 | -0.05(-0.12%) |
Nov 14, 2014 | 38.87 | 39.06 | 38.63 | 38.73 | 416,385 | -0.25(-0.64%) |
Nov 13, 2014 | 38.99 | 39.21 | 38.83 | 38.98 | 431,761 | +0.08(+0.20%) |
Nov 12, 2014 | 38.77 | 38.99 | 38.56 | 38.90 | 487,693 | +0.07(+0.18%) |
Nov 11, 2014 | 38.96 | 39.03 | 38.70 | 38.83 | 597,409 | -0.19(-0.49%) |
Nov 10, 2014 | 38.83 | 39.02 | 38.78 | 39.02 | 417,405 | +0.24(+0.63%) |
Nov 07, 2014 | 38.77 | 38.92 | 38.59 | 38.78 | 695,767 | -0.05(-0.14%) |
Nov 06, 2014 | 38.77 | 38.86 | 38.52 | 38.83 | 407,548 | +0.05(+0.14%) |
Nov 05, 2014 | 38.79 | 38.79 | 38.52 | 38.78 | 668,591 | +0.16(+0.40%) |
Nov 04, 2014 | 38.36 | 38.65 | 38.31 | 38.63 | 688,993 | +0.23(+0.60%) |