Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 43.14 | 43.59 | 43.10 | 43.59 | 155,375 | +1.60(+3.82%) |
Jan 29, 2015 | 42.22 | 42.36 | 41.71 | 41.99 | 130,435 | -0.47(-1.10%) |
Jan 28, 2015 | 41.40 | 42.76 | 41.39 | 42.46 | 96,620 | +1.39(+3.38%) |
Jan 27, 2015 | 42.00 | 42.08 | 40.90 | 41.07 | 63,701 | +0.05(+0.12%) |
Jan 26, 2015 | 41.45 | 41.54 | 40.89 | 41.02 | 92,110 | -0.19(-0.46%) |
Jan 23, 2015 | 40.79 | 41.48 | 40.79 | 41.21 | 56,300 | +1.08(+2.70%) |
Jan 22, 2015 | 40.33 | 40.88 | 39.82 | 40.12 | 242,586 | -0.37(-0.92%) |
Jan 21, 2015 | 41.48 | 41.77 | 40.19 | 40.50 | 95,250 | -0.91(-2.20%) |
Jan 20, 2015 | 41.23 | 41.52 | 40.92 | 41.41 | 112,837 | +1.07(+2.64%) |
Jan 16, 2015 | 41.15 | 41.21 | 40.26 | 40.34 | 371,359 | -1.06(-2.55%) |
Jan 15, 2015 | 40.23 | 41.62 | 40.09 | 41.40 | 605,638 | +1.31(+3.27%) |
Jan 14, 2015 | 40.66 | 40.93 | 40.09 | 40.09 | 88,615 | +0.67(+1.71%) |
Jan 13, 2015 | 39.33 | 39.94 | 39.11 | 39.41 | 28,709 | -0.26(-0.66%) |
Jan 12, 2015 | 39.11 | 39.82 | 39.07 | 39.68 | 63,209 | +0.62(+1.59%) |
Jan 09, 2015 | 38.04 | 39.07 | 37.89 | 39.06 | 162,484 | +0.96(+2.52%) |
Jan 08, 2015 | 38.71 | 38.71 | 38.09 | 38.10 | 60,265 | -1.21(-3.08%) |
Jan 07, 2015 | 39.10 | 39.66 | 38.47 | 39.31 | 94,395 | -0.02(-0.05%) |
Jan 06, 2015 | 38.86 | 40.08 | 38.58 | 39.32 | 143,740 | +1.24(+3.26%) |
Jan 05, 2015 | 37.38 | 38.14 | 37.33 | 38.08 | 76,597 | +1.16(+3.14%) |
Jan 02, 2015 | 36.39 | 37.18 | 36.37 | 36.92 | 102,986 | +0.62(+1.70%) |
Dec 31, 2014 | 36.12 | 36.31 | 36.31 | 36.31 | 102,575 | +0.40(+1.13%) |
Dec 30, 2014 | 36.12 | 36.35 | 35.90 | 35.90 | 24,055 | +0.23(+0.64%) |
Dec 29, 2014 | 35.62 | 35.94 | 35.49 | 35.68 | 75,160 | +0.38(+1.07%) |
Dec 26, 2014 | 35.27 | 35.33 | 35.06 | 35.30 | 84,861 | +0.14(+0.41%) |
Dec 24, 2014 | 34.92 | 35.15 | 35.15 | 35.15 | 26,255 | +0.34(+0.97%) |
Dec 23, 2014 | 36.40 | 36.40 | 34.61 | 34.82 | 94,204 | -1.26(-3.49%) |
Dec 22, 2014 | 35.70 | 36.08 | 35.51 | 36.08 | 31,379 | +0.14(+0.40%) |
Dec 19, 2014 | 35.31 | 36.00 | 35.16 | 35.93 | 30,221 | +0.57(+1.62%) |
Dec 18, 2014 | 35.75 | 35.75 | 35.07 | 35.36 | 126,121 | -1.01(-2.77%) |
Dec 17, 2014 | 36.68 | 36.77 | 36.02 | 36.36 | 185,912 | -0.66(-1.79%) |
Dec 16, 2014 | 36.85 | 37.03 | 36.32 | 37.03 | 73,403 | +0.94(+2.59%) |
Dec 15, 2014 | 35.95 | 36.50 | 35.76 | 36.09 | 75,208 | -0.20(-0.56%) |
Dec 12, 2014 | 35.82 | 36.31 | 35.46 | 36.29 | 123,478 | +0.97(+2.74%) |
Dec 11, 2014 | 34.86 | 35.33 | 34.57 | 35.33 | 91,909 | +0.29(+0.83%) |
Dec 10, 2014 | 34.51 | 35.20 | 34.51 | 35.03 | 66,288 | +0.58(+1.69%) |
Dec 09, 2014 | 34.75 | 35.00 | 34.39 | 34.45 | 55,507 | +0.33(+0.97%) |
Dec 08, 2014 | 33.56 | 34.29 | 33.56 | 34.12 | 68,162 | +0.71(+2.13%) |
Dec 05, 2014 | 33.81 | 33.81 | 33.04 | 33.41 | 77,166 | -0.26(-0.77%) |
Dec 04, 2014 | 33.29 | 33.73 | 33.29 | 33.67 | 107,330 | +0.45(+1.36%) |
Dec 03, 2014 | 32.88 | 33.22 | 32.78 | 33.22 | 48,334 | +0.23(+0.69%) |
Dec 02, 2014 | 33.40 | 33.40 | 32.90 | 32.99 | 159,094 | -0.61(-1.81%) |
Dec 01, 2014 | 34.35 | 34.35 | 33.53 | 33.60 | 201,550 | -0.40(-1.17%) |
Nov 28, 2014 | 33.98 | 34.47 | 33.65 | 34.00 | 84,457 | +0.59(+1.76%) |
Nov 26, 2014 | 33.51 | 33.41 | 33.41 | 33.41 | 78,955 | +0.21(+0.63%) |
Nov 25, 2014 | 32.92 | 33.31 | 32.79 | 33.20 | 46,574 | +0.56(+1.71%) |
Nov 24, 2014 | 32.45 | 32.77 | 32.39 | 32.64 | 23,077 | -0.02(-0.06%) |
Nov 21, 2014 | 32.33 | 32.71 | 32.33 | 32.66 | 80,420 | +0.40(+1.25%) |
Nov 20, 2014 | 32.60 | 32.60 | 32.15 | 32.26 | 99,499 | +0.25(+0.77%) |
Nov 19, 2014 | 32.04 | 32.38 | 31.97 | 32.01 | 58,509 | -0.33(-1.01%) |
Nov 18, 2014 | 32.24 | 32.40 | 32.18 | 32.34 | 49,904 | +0.22(+0.67%) |
Nov 17, 2014 | 32.50 | 32.50 | 32.01 | 32.12 | 45,765 | -0.18(-0.57%) |
Nov 14, 2014 | 32.01 | 32.35 | 31.93 | 32.31 | 24,688 | +0.30(+0.93%) |
Nov 13, 2014 | 31.89 | 32.18 | 31.79 | 32.01 | 38,279 | +0.15(+0.48%) |
Nov 12, 2014 | 32.21 | 32.27 | 31.86 | 31.86 | 8,747 | -0.09(-0.28%) |
Nov 11, 2014 | 31.83 | 31.98 | 31.72 | 31.95 | 18,057 | +0.07(+0.23%) |
Nov 10, 2014 | 32.47 | 32.47 | 31.77 | 31.88 | 30,843 | -0.56(-1.73%) |
Nov 07, 2014 | 31.85 | 32.45 | 31.85 | 32.44 | 66,050 | +0.71(+2.23%) |
Nov 06, 2014 | 31.95 | 31.98 | 31.67 | 31.73 | 25,611 | -0.41(-1.28%) |
Nov 05, 2014 | 32.01 | 32.17 | 32.01 | 32.14 | 13,208 | -0.06(-0.19%) |
Nov 04, 2014 | 32.34 | 32.57 | 32.21 | 32.21 | 6,468 | +0.15(+0.48%) |