Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 40.67 | 41.60 | 40.67 | 41.02 | 137,702 | +0.04(+0.10%) |
Jan 29, 2015 | 40.61 | 41.52 | 39.73 | 40.98 | 196,429 | +0.28(+0.69%) |
Jan 28, 2015 | 41.38 | 41.38 | 40.40 | 40.70 | 163,929 | -0.42(-1.02%) |
Jan 27, 2015 | 40.88 | 41.53 | 40.69 | 41.12 | 121,883 | -0.58(-1.39%) |
Jan 26, 2015 | 39.77 | 41.83 | 39.50 | 41.70 | 121,429 | +2.00(+5.04%) |
Jan 23, 2015 | 39.93 | 40.47 | 39.15 | 39.70 | 158,497 | -0.35(-0.87%) |
Jan 22, 2015 | 39.93 | 40.45 | 39.85 | 40.05 | 160,479 | +0.55(+1.39%) |
Jan 21, 2015 | 39.19 | 39.58 | 38.94 | 39.50 | 331,077 | +0.31(+0.79%) |
Jan 20, 2015 | 40.20 | 40.24 | 39.12 | 39.19 | 131,389 | -0.92(-2.29%) |
Jan 16, 2015 | 39.75 | 40.33 | 39.60 | 40.11 | 139,459 | +0.29(+0.73%) |
Jan 15, 2015 | 41.06 | 42.01 | 39.72 | 39.82 | 125,384 | -0.98(-2.40%) |
Jan 14, 2015 | 41.83 | 42.67 | 39.60 | 40.80 | 162,659 | -1.79(-4.20%) |
Jan 13, 2015 | 42.91 | 44.42 | 41.72 | 42.59 | 208,963 | -0.15(-0.35%) |
Jan 12, 2015 | 47.44 | 47.45 | 42.61 | 42.74 | 227,563 | -4.96(-10.40%) |
Jan 09, 2015 | 49.91 | 50.12 | 47.51 | 47.70 | 148,104 | -2.37(-4.73%) |
Jan 08, 2015 | 48.54 | 50.24 | 48.00 | 50.07 | 206,936 | +1.99(+4.14%) |
Jan 07, 2015 | 48.25 | 48.96 | 47.25 | 48.08 | 86,663 | +0.32(+0.67%) |
Jan 06, 2015 | 49.47 | 49.47 | 47.12 | 47.76 | 197,228 | -1.74(-3.52%) |
Jan 05, 2015 | 49.88 | 50.50 | 49.05 | 49.50 | 122,165 | -0.70(-1.39%) |
Jan 02, 2015 | 50.90 | 51.20 | 48.73 | 50.20 | 105,408 | -0.33(-0.65%) |
Dec 31, 2014 | 51.50 | 50.53 | 50.53 | 50.53 | 153,700 | -0.97(-1.88%) |
Dec 30, 2014 | 52.15 | 52.18 | 51.02 | 51.50 | 131,883 | -0.65(-1.25%) |
Dec 29, 2014 | 51.74 | 52.79 | 51.58 | 52.15 | 102,633 | +0.46(+0.89%) |
Dec 26, 2014 | 51.81 | 52.24 | 51.33 | 51.69 | 81,425 | +0.14(+0.27%) |
Dec 24, 2014 | 52.08 | 51.55 | 51.55 | 51.55 | 67,500 | -0.41(-0.79%) |
Dec 23, 2014 | 51.35 | 52.47 | 50.05 | 51.96 | 166,495 | +0.97(+1.90%) |
Dec 22, 2014 | 50.55 | 51.17 | 49.70 | 50.99 | 193,433 | +0.43(+0.85%) |
Dec 19, 2014 | 49.58 | 50.97 | 48.88 | 50.56 | 445,523 | +1.11(+2.24%) |
Dec 18, 2014 | 48.40 | 51.43 | 48.39 | 49.45 | 196,057 | +2.14(+4.52%) |
Dec 17, 2014 | 44.65 | 47.37 | 44.43 | 47.31 | 302,180 | +2.57(+5.74%) |
Dec 16, 2014 | 44.69 | 46.13 | 44.46 | 44.74 | 169,191 | -0.11(-0.25%) |
Dec 15, 2014 | 45.75 | 47.13 | 44.78 | 44.85 | 232,432 | -0.40(-0.88%) |
Dec 12, 2014 | 46.82 | 46.90 | 44.27 | 45.25 | 334,530 | -2.33(-4.90%) |
Dec 11, 2014 | 48.62 | 49.87 | 47.18 | 47.58 | 220,807 | -0.72(-1.49%) |
Dec 10, 2014 | 51.11 | 51.78 | 48.25 | 48.30 | 166,545 | -3.20(-6.21%) |
Dec 09, 2014 | 50.29 | 51.98 | 50.13 | 51.50 | 128,553 | +0.73(+1.44%) |
Dec 08, 2014 | 52.50 | 53.47 | 49.55 | 50.77 | 274,990 | -2.18(-4.12%) |
Dec 05, 2014 | 53.25 | 54.37 | 52.74 | 52.95 | 203,209 | -0.12(-0.23%) |
Dec 04, 2014 | 52.47 | 53.25 | 52.16 | 53.07 | 325,944 | +0.61(+1.16%) |
Dec 03, 2014 | 49.63 | 52.93 | 49.08 | 52.46 | 485,132 | +1.21(+2.36%) |
Dec 02, 2014 | 52.43 | 53.29 | 50.23 | 51.25 | 292,825 | -1.26(-2.40%) |
Dec 01, 2014 | 58.37 | 58.37 | 52.31 | 52.51 | 356,113 | -6.25(-10.64%) |
Nov 28, 2014 | 63.70 | 63.70 | 58.60 | 58.76 | 88,639 | -5.04(-7.90%) |
Nov 26, 2014 | 64.03 | 63.80 | 63.80 | 63.80 | 70,000 | -0.42(-0.65%) |
Nov 25, 2014 | 65.60 | 66.08 | 64.12 | 64.22 | 93,175 | -1.31(-2.00%) |
Nov 24, 2014 | 64.79 | 66.70 | 64.79 | 65.53 | 195,859 | +1.12(+1.74%) |
Nov 21, 2014 | 63.42 | 65.90 | 63.42 | 64.41 | 97,114 | -0.33(-0.51%) |
Nov 20, 2014 | 62.98 | 65.14 | 62.98 | 64.74 | 111,206 | +1.48(+2.34%) |
Nov 19, 2014 | 64.41 | 64.41 | 63.14 | 63.26 | 131,458 | -1.24(-1.92%) |
Nov 18, 2014 | 64.68 | 65.10 | 64.40 | 64.50 | 170,915 | -0.19(-0.29%) |
Nov 17, 2014 | 65.56 | 65.56 | 64.28 | 64.69 | 115,715 | -0.85(-1.30%) |
Nov 14, 2014 | 66.57 | 66.75 | 65.28 | 65.54 | 102,908 | -1.19(-1.78%) |
Nov 13, 2014 | 67.96 | 68.57 | 66.18 | 66.73 | 208,388 | -1.40(-2.05%) |
Nov 12, 2014 | 66.78 | 68.55 | 66.78 | 68.13 | 86,834 | +1.06(+1.58%) |
Nov 11, 2014 | 67.47 | 68.04 | 66.54 | 67.07 | 143,627 | -0.59(-0.87%) |
Nov 10, 2014 | 65.51 | 67.79 | 65.01 | 67.66 | 150,670 | +2.03(+3.09%) |
Nov 07, 2014 | 65.35 | 65.77 | 64.03 | 65.63 | 112,645 | +0.16(+0.24%) |
Nov 06, 2014 | 63.61 | 65.64 | 63.48 | 65.47 | 128,744 | +1.75(+2.75%) |
Nov 05, 2014 | 62.61 | 64.91 | 61.63 | 63.72 | 186,182 | +1.43(+2.30%) |
Nov 04, 2014 | 66.00 | 66.00 | 61.34 | 62.29 | 346,856 | -2.21(-3.43%) |