Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 40.00 | 40.05 | 39.70 | 40.39 | 229,645 | -0.01(-0.02%) |
Jan 29, 2015 | 40.08 | 40.50 | 38.88 | 40.40 | 189,072 | +0.49(+1.23%) |
Jan 28, 2015 | 40.23 | 40.44 | 39.20 | 39.91 | 227,745 | -0.05(-0.13%) |
Jan 27, 2015 | 40.40 | 40.50 | 38.33 | 39.96 | 398,014 | -0.49(-1.21%) |
Jan 26, 2015 | 37.71 | 41.27 | 35.31 | 40.45 | 204,923 | +2.20(+5.75%) |
Jan 23, 2015 | 38.59 | 39.23 | 38.15 | 38.25 | 128,261 | -0.30(-0.78%) |
Jan 22, 2015 | 38.75 | 39.31 | 37.73 | 38.55 | 93,530 | -0.12(-0.31%) |
Jan 21, 2015 | 38.17 | 39.20 | 37.36 | 38.67 | 284,564 | +0.16(+0.42%) |
Jan 20, 2015 | 38.00 | 39.54 | 37.50 | 38.51 | 181,530 | +0.51(+1.34%) |
Jan 16, 2015 | 37.21 | 38.47 | 36.69 | 38.00 | 149,825 | +0.10(+0.26%) |
Jan 15, 2015 | 40.10 | 40.92 | 37.43 | 37.90 | 296,629 | -2.12(-5.30%) |
Jan 14, 2015 | 42.40 | 42.40 | 39.43 | 40.02 | 236,299 | -3.21(-7.43%) |
Jan 13, 2015 | 44.08 | 45.33 | 42.54 | 43.23 | 147,347 | -0.58(-1.32%) |
Jan 12, 2015 | 44.72 | 45.76 | 42.58 | 43.81 | 62,296 | -0.58(-1.31%) |
Jan 09, 2015 | 46.00 | 47.76 | 43.73 | 44.39 | 153,738 | -0.34(-0.76%) |
Jan 08, 2015 | 42.06 | 44.96 | 42.02 | 44.73 | 68,490 | +3.09(+7.42%) |
Jan 07, 2015 | 38.88 | 42.06 | 38.20 | 41.64 | 71,376 | +3.25(+8.47%) |
Jan 06, 2015 | 40.21 | 40.99 | 37.79 | 38.39 | 98,103 | -1.49(-3.74%) |
Jan 05, 2015 | 38.69 | 40.33 | 38.34 | 39.88 | 83,462 | +1.18(+3.05%) |
Jan 02, 2015 | 37.00 | 38.92 | 36.93 | 38.70 | 59,089 | +2.10(+5.74%) |
Dec 31, 2014 | 37.11 | 36.60 | 36.60 | 36.60 | 102,100 | -0.40(-1.08%) |
Dec 30, 2014 | 36.79 | 39.94 | 36.75 | 37.00 | 118,187 | +0.29(+0.79%) |
Dec 29, 2014 | 38.67 | 38.80 | 36.18 | 36.71 | 103,914 | -1.74(-4.53%) |
Dec 26, 2014 | 38.36 | 38.78 | 37.84 | 38.45 | 64,899 | +0.32(+0.84%) |
Dec 24, 2014 | 39.14 | 38.13 | 38.13 | 38.13 | 53,700 | -0.75(-1.93%) |
Dec 23, 2014 | 40.68 | 41.18 | 38.27 | 38.88 | 112,553 | -1.77(-4.35%) |
Dec 22, 2014 | 40.24 | 41.18 | 39.65 | 40.65 | 112,681 | +0.46(+1.14%) |
Dec 19, 2014 | 40.40 | 41.84 | 39.15 | 40.19 | 880,043 | -0.13(-0.32%) |
Dec 18, 2014 | 40.23 | 41.24 | 39.09 | 40.32 | 103,298 | +0.95(+2.40%) |
Dec 17, 2014 | 37.66 | 39.52 | 37.08 | 39.38 | 120,162 | +1.72(+4.55%) |
Dec 16, 2014 | 34.14 | 38.45 | 34.14 | 37.66 | 129,185 | +3.29(+9.57%) |
Dec 15, 2014 | 35.94 | 36.37 | 33.00 | 34.37 | 167,897 | -1.20(-3.37%) |
Dec 12, 2014 | 38.28 | 38.80 | 35.09 | 35.57 | 97,331 | -3.07(-7.95%) |
Dec 11, 2014 | 41.33 | 41.35 | 38.41 | 38.64 | 154,795 | -2.54(-6.17%) |
Dec 10, 2014 | 42.49 | 42.49 | 40.73 | 41.18 | 103,606 | -1.48(-3.47%) |
Dec 09, 2014 | 41.90 | 42.94 | 40.81 | 42.66 | 124,996 | +0.92(+2.20%) |
Dec 08, 2014 | 43.39 | 44.98 | 41.56 | 41.74 | 149,312 | -2.01(-4.59%) |
Dec 05, 2014 | 43.28 | 44.55 | 42.75 | 43.75 | 149,886 | +0.88(+2.05%) |
Dec 04, 2014 | 42.19 | 44.48 | 41.91 | 42.87 | 162,725 | +0.79(+1.88%) |
Dec 03, 2014 | 38.70 | 42.70 | 36.60 | 42.08 | 71,660 | +2.67(+6.77%) |
Dec 02, 2014 | 37.47 | 39.70 | 37.47 | 39.41 | 47,677 | +1.65(+4.37%) |
Dec 01, 2014 | 39.49 | 40.41 | 37.76 | 37.76 | 51,000 | -1.78(-4.50%) |
Nov 28, 2014 | 39.34 | 40.00 | 39.03 | 39.54 | 14,332 | +0.11(+0.28%) |
Nov 26, 2014 | 39.32 | 39.43 | 39.43 | 39.43 | 83,500 | -0.77(-1.92%) |
Nov 25, 2014 | 39.39 | 40.20 | 38.37 | 40.20 | 84,874 | +0.77(+1.95%) |
Nov 24, 2014 | 37.96 | 39.90 | 36.87 | 39.43 | 65,090 | +2.15(+5.77%) |
Nov 21, 2014 | 37.83 | 37.83 | 36.12 | 37.28 | 57,857 | +0.19(+0.51%) |
Nov 20, 2014 | 36.53 | 37.59 | 36.30 | 37.09 | 62,096 | +0.36(+0.98%) |
Nov 19, 2014 | 37.73 | 37.96 | 36.17 | 36.73 | 49,348 | -0.12(-0.33%) |
Nov 18, 2014 | 37.04 | 37.62 | 35.38 | 36.85 | 52,070 | +0.01(+0.03%) |
Nov 17, 2014 | 35.49 | 37.23 | 35.22 | 36.84 | 56,397 | +1.40(+3.95%) |
Nov 14, 2014 | 35.19 | 36.06 | 34.83 | 35.44 | 71,347 | +0.38(+1.08%) |
Nov 13, 2014 | 34.92 | 36.70 | 34.06 | 35.06 | 56,854 | +0.00(+0.00%) |
Nov 12, 2014 | 34.00 | 38.99 | 33.60 | 35.06 | 90,682 | +1.08(+3.18%) |
Nov 11, 2014 | 36.93 | 37.17 | 32.52 | 33.98 | 100,858 | -3.01(-8.14%) |
Nov 10, 2014 | 40.00 | 40.00 | 36.60 | 36.99 | 133,661 | -1.73(-4.47%) |
Nov 07, 2014 | 39.16 | 39.16 | 37.47 | 38.72 | 37,280 | -0.28(-0.72%) |
Nov 06, 2014 | 38.80 | 39.85 | 38.12 | 39.00 | 63,445 | +0.27(+0.70%) |
Nov 05, 2014 | 39.43 | 39.82 | 38.49 | 38.73 | 16,934 | -0.27(-0.69%) |
Nov 04, 2014 | 38.19 | 39.55 | 37.17 | 39.00 | 42,861 | +0.11(+0.28%) |