Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 40.59 | 41.08 | 40.30 | 40.67 | 339,644 | -0.30(-0.73%) |
Jan 29, 2015 | 39.90 | 41.07 | 39.15 | 40.97 | 357,188 | +1.08(+2.71%) |
Jan 28, 2015 | 40.56 | 40.56 | 39.70 | 39.89 | 372,782 | -0.35(-0.87%) |
Jan 27, 2015 | 39.97 | 40.56 | 39.38 | 40.24 | 184,851 | -0.17(-0.42%) |
Jan 26, 2015 | 40.17 | 40.49 | 39.78 | 40.41 | 135,038 | +0.12(+0.30%) |
Jan 23, 2015 | 40.35 | 40.71 | 40.09 | 40.29 | 127,331 | -0.17(-0.42%) |
Jan 22, 2015 | 39.84 | 40.51 | 39.47 | 40.46 | 158,654 | +0.91(+2.30%) |
Jan 21, 2015 | 39.74 | 40.08 | 39.28 | 39.55 | 207,234 | -0.38(-0.95%) |
Jan 20, 2015 | 39.97 | 40.27 | 39.36 | 39.93 | 415,614 | +0.16(+0.40%) |
Jan 16, 2015 | 38.05 | 39.88 | 37.82 | 39.77 | 436,811 | +1.48(+3.87%) |
Jan 15, 2015 | 38.61 | 38.61 | 37.82 | 38.29 | 251,076 | -0.15(-0.39%) |
Jan 14, 2015 | 37.99 | 38.49 | 37.80 | 38.44 | 164,639 | -0.04(-0.10%) |
Jan 13, 2015 | 38.50 | 39.59 | 37.64 | 38.48 | 293,313 | +0.39(+1.02%) |
Jan 12, 2015 | 38.30 | 38.63 | 37.97 | 38.09 | 177,451 | -0.29(-0.76%) |
Jan 09, 2015 | 38.54 | 38.91 | 38.28 | 38.38 | 191,609 | -0.16(-0.42%) |
Jan 08, 2015 | 38.06 | 38.75 | 37.88 | 38.54 | 429,539 | +0.87(+2.31%) |
Jan 07, 2015 | 37.39 | 37.73 | 36.91 | 37.67 | 274,423 | +0.63(+1.70%) |
Jan 06, 2015 | 37.45 | 37.59 | 36.37 | 37.04 | 234,190 | -0.61(-1.62%) |
Jan 05, 2015 | 38.05 | 38.72 | 37.46 | 37.65 | 191,918 | -0.64(-1.67%) |
Jan 02, 2015 | 38.70 | 38.75 | 37.57 | 38.29 | 229,986 | -0.34(-0.88%) |
Dec 31, 2014 | 39.46 | 38.63 | 38.63 | 38.63 | 154,400 | -0.79(-2.00%) |
Dec 30, 2014 | 39.27 | 39.54 | 38.95 | 39.42 | 123,106 | -0.02(-0.05%) |
Dec 29, 2014 | 39.41 | 39.73 | 39.15 | 39.44 | 93,347 | -0.01(-0.03%) |
Dec 26, 2014 | 39.50 | 39.64 | 39.37 | 39.45 | 69,138 | +0.22(+0.56%) |
Dec 24, 2014 | 39.48 | 39.23 | 39.23 | 39.23 | 71,200 | -0.16(-0.41%) |
Dec 23, 2014 | 39.45 | 39.53 | 39.15 | 39.39 | 138,920 | +0.22(+0.56%) |
Dec 22, 2014 | 39.36 | 39.40 | 39.00 | 39.17 | 129,824 | -0.23(-0.58%) |
Dec 19, 2014 | 39.32 | 39.50 | 39.05 | 39.40 | 498,628 | +0.24(+0.61%) |
Dec 18, 2014 | 38.86 | 39.48 | 38.70 | 39.16 | 200,843 | +0.64(+1.66%) |
Dec 17, 2014 | 35.62 | 38.59 | 35.50 | 38.52 | 469,085 | +2.92(+8.20%) |
Dec 16, 2014 | 35.33 | 36.12 | 35.11 | 35.60 | 260,434 | +0.19(+0.54%) |
Dec 15, 2014 | 35.25 | 35.59 | 34.97 | 35.41 | 328,959 | +0.43(+1.23%) |
Dec 12, 2014 | 35.80 | 35.80 | 34.28 | 34.98 | 545,999 | -1.15(-3.18%) |
Dec 11, 2014 | 36.57 | 36.97 | 36.03 | 36.13 | 214,543 | -0.21(-0.58%) |
Dec 10, 2014 | 37.21 | 37.57 | 36.33 | 36.34 | 192,471 | -0.96(-2.57%) |
Dec 09, 2014 | 36.92 | 37.45 | 36.63 | 37.30 | 199,570 | -0.10(-0.27%) |
Dec 08, 2014 | 38.07 | 38.40 | 37.25 | 37.40 | 217,607 | -0.84(-2.20%) |
Dec 05, 2014 | 38.29 | 38.64 | 38.15 | 38.24 | 241,885 | -0.12(-0.31%) |
Dec 04, 2014 | 38.93 | 39.07 | 38.05 | 38.36 | 171,560 | -0.70(-1.79%) |
Dec 03, 2014 | 38.51 | 39.40 | 38.40 | 39.06 | 113,922 | +0.45(+1.17%) |
Dec 02, 2014 | 38.53 | 39.00 | 38.31 | 38.61 | 188,375 | +0.11(+0.29%) |
Dec 01, 2014 | 38.74 | 38.93 | 38.23 | 38.50 | 234,564 | -0.27(-0.70%) |
Nov 28, 2014 | 39.37 | 39.79 | 38.69 | 38.77 | 104,640 | -0.48(-1.22%) |
Nov 26, 2014 | 39.41 | 39.25 | 39.25 | 39.25 | 126,900 | -0.10(-0.25%) |
Nov 25, 2014 | 39.84 | 40.18 | 39.26 | 39.35 | 178,851 | -0.38(-0.96%) |
Nov 24, 2014 | 39.71 | 39.87 | 39.37 | 39.73 | 296,549 | +0.22(+0.56%) |
Nov 21, 2014 | 39.94 | 40.14 | 39.27 | 39.51 | 165,823 | +0.07(+0.18%) |
Nov 20, 2014 | 39.58 | 39.86 | 39.24 | 39.44 | 260,147 | -0.20(-0.50%) |
Nov 19, 2014 | 40.62 | 40.65 | 39.33 | 39.64 | 210,466 | -1.09(-2.68%) |
Nov 18, 2014 | 40.43 | 40.89 | 40.30 | 40.73 | 245,276 | +0.46(+1.14%) |
Nov 17, 2014 | 40.85 | 40.85 | 40.13 | 40.27 | 209,382 | -0.59(-1.44%) |
Nov 14, 2014 | 41.12 | 41.41 | 40.85 | 40.86 | 194,933 | -0.23(-0.56%) |
Nov 13, 2014 | 41.14 | 41.62 | 40.87 | 41.09 | 191,595 | +0.08(+0.20%) |
Nov 12, 2014 | 40.69 | 41.22 | 40.69 | 41.01 | 269,582 | +0.19(+0.47%) |
Nov 11, 2014 | 41.15 | 41.36 | 40.32 | 40.82 | 326,465 | -0.23(-0.56%) |
Nov 10, 2014 | 40.70 | 41.08 | 40.51 | 41.05 | 217,452 | +0.32(+0.79%) |
Nov 07, 2014 | 40.97 | 41.08 | 40.49 | 40.73 | 289,332 | -0.34(-0.83%) |
Nov 06, 2014 | 41.10 | 41.42 | 40.97 | 41.07 | 261,291 | +0.08(+0.20%) |
Nov 05, 2014 | 41.38 | 41.48 | 40.84 | 40.99 | 276,870 | +0.01(+0.02%) |
Nov 04, 2014 | 40.55 | 41.33 | 40.55 | 40.98 | 595,440 | -0.01(-0.02%) |