Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 34.23 | 35.31 | 34.15 | 35.13 | 245,880 | +0.53(+1.54%) |
Jan 29, 2015 | 33.96 | 34.68 | 33.72 | 34.59 | 111,632 | +0.59(+1.73%) |
Jan 28, 2015 | 34.38 | 34.87 | 33.94 | 34.01 | 108,589 | -0.38(-1.10%) |
Jan 27, 2015 | 34.85 | 34.97 | 34.06 | 34.38 | 77,173 | -0.89(-2.53%) |
Jan 26, 2015 | 36.13 | 36.13 | 34.16 | 35.28 | 185,944 | -0.89(-2.47%) |
Jan 23, 2015 | 36.06 | 36.55 | 35.64 | 36.17 | 113,625 | +0.00(+0.00%) |
Jan 22, 2015 | 34.92 | 36.34 | 34.07 | 36.17 | 154,620 | +1.63(+4.72%) |
Jan 21, 2015 | 35.42 | 35.49 | 34.49 | 34.54 | 131,204 | -0.83(-2.35%) |
Jan 20, 2015 | 35.19 | 36.08 | 34.50 | 35.37 | 232,043 | +0.19(+0.55%) |
Jan 16, 2015 | 37.58 | 37.74 | 32.84 | 35.18 | 525,549 | -2.54(-6.73%) |
Jan 15, 2015 | 41.76 | 41.76 | 37.66 | 37.72 | 230,634 | -4.13(-9.88%) |
Jan 14, 2015 | 41.87 | 42.30 | 41.60 | 41.85 | 108,251 | -0.13(-0.31%) |
Jan 13, 2015 | 40.90 | 42.15 | 40.85 | 41.98 | 88,542 | +1.35(+3.32%) |
Jan 12, 2015 | 40.91 | 41.16 | 40.38 | 40.63 | 61,555 | -0.33(-0.81%) |
Jan 09, 2015 | 41.92 | 41.92 | 40.85 | 40.97 | 59,697 | -0.99(-2.36%) |
Jan 08, 2015 | 40.65 | 42.15 | 40.58 | 41.96 | 135,075 | +1.54(+3.81%) |
Jan 07, 2015 | 40.28 | 40.68 | 39.92 | 40.42 | 61,668 | +0.23(+0.57%) |
Jan 06, 2015 | 40.44 | 41.18 | 39.72 | 40.19 | 134,929 | -0.57(-1.40%) |
Jan 05, 2015 | 40.18 | 41.51 | 39.45 | 40.76 | 119,403 | +0.12(+0.30%) |
Jan 02, 2015 | 41.58 | 42.14 | 40.51 | 40.63 | 76,526 | -0.79(-1.90%) |
Dec 31, 2014 | 41.82 | 41.42 | 41.42 | 41.42 | 81,187 | -0.35(-0.84%) |
Dec 30, 2014 | 41.60 | 41.83 | 41.41 | 41.77 | 66,985 | +0.22(+0.53%) |
Dec 29, 2014 | 41.60 | 41.85 | 41.20 | 41.55 | 63,775 | -0.03(-0.08%) |
Dec 26, 2014 | 41.60 | 41.83 | 41.43 | 41.59 | 76,221 | -0.25(-0.59%) |
Dec 24, 2014 | 41.69 | 41.83 | 41.83 | 41.83 | 54,467 | +0.15(+0.36%) |
Dec 23, 2014 | 41.16 | 41.94 | 40.87 | 41.69 | 105,471 | +0.61(+1.49%) |
Dec 22, 2014 | 40.42 | 41.55 | 40.38 | 41.07 | 148,721 | +0.73(+1.80%) |
Dec 19, 2014 | 40.28 | 41.31 | 39.76 | 40.35 | 846,352 | -0.07(-0.17%) |
Dec 18, 2014 | 40.56 | 40.70 | 40.16 | 40.42 | 108,283 | +0.14(+0.35%) |
Dec 17, 2014 | 39.58 | 40.57 | 39.48 | 40.28 | 134,970 | +0.70(+1.77%) |
Dec 16, 2014 | 39.90 | 40.42 | 39.15 | 39.58 | 76,322 | -0.33(-0.83%) |
Dec 15, 2014 | 39.80 | 40.43 | 39.23 | 39.91 | 96,111 | +0.18(+0.44%) |
Dec 12, 2014 | 39.69 | 40.24 | 39.34 | 39.73 | 52,612 | -0.43(-1.07%) |
Dec 11, 2014 | 39.62 | 40.68 | 39.62 | 40.16 | 98,696 | +0.53(+1.35%) |
Dec 10, 2014 | 40.12 | 40.34 | 39.50 | 39.63 | 61,711 | -0.66(-1.63%) |
Dec 09, 2014 | 39.58 | 40.56 | 39.41 | 40.28 | 127,670 | +0.65(+1.63%) |
Dec 08, 2014 | 39.79 | 40.28 | 39.50 | 39.64 | 58,006 | -0.09(-0.22%) |
Dec 05, 2014 | 39.81 | 40.28 | 39.63 | 39.72 | 52,747 | -0.10(-0.24%) |
Dec 04, 2014 | 40.02 | 40.45 | 39.55 | 39.82 | 61,629 | -0.37(-0.92%) |
Dec 03, 2014 | 40.19 | 40.61 | 40.07 | 40.19 | 78,253 | +0.18(+0.46%) |
Dec 02, 2014 | 38.81 | 40.28 | 38.75 | 40.00 | 737,818 | +1.21(+3.12%) |
Dec 01, 2014 | 38.03 | 39.14 | 38.03 | 38.80 | 315,146 | +1.19(+3.17%) |
Nov 28, 2014 | 38.44 | 38.75 | 37.56 | 37.60 | 55,091 | -0.89(-2.32%) |
Nov 26, 2014 | 38.37 | 38.50 | 38.50 | 38.50 | 114,188 | +0.09(+0.23%) |
Nov 25, 2014 | 39.00 | 39.21 | 38.33 | 38.41 | 61,035 | -0.52(-1.33%) |
Nov 24, 2014 | 38.43 | 38.96 | 38.08 | 38.93 | 168,307 | +0.77(+2.02%) |
Nov 21, 2014 | 39.01 | 39.01 | 37.94 | 38.16 | 75,048 | -0.46(-1.20%) |
Nov 20, 2014 | 36.52 | 38.72 | 35.91 | 38.62 | 105,344 | +1.82(+4.95%) |
Nov 19, 2014 | 39.57 | 39.80 | 36.74 | 36.80 | 155,756 | -2.88(-7.26%) |
Nov 18, 2014 | 38.96 | 40.13 | 38.94 | 39.68 | 98,745 | +0.41(+1.05%) |
Nov 17, 2014 | 39.89 | 40.17 | 38.77 | 39.27 | 160,387 | -0.90(-2.25%) |
Nov 14, 2014 | 41.69 | 41.97 | 40.03 | 40.17 | 139,772 | -1.38(-3.33%) |
Nov 13, 2014 | 41.62 | 42.16 | 39.85 | 41.55 | 81,418 | +0.02(+0.04%) |
Nov 12, 2014 | 40.36 | 41.76 | 39.83 | 41.54 | 99,834 | +1.15(+2.84%) |
Nov 11, 2014 | 41.86 | 41.86 | 39.97 | 40.39 | 150,170 | -1.47(-3.50%) |
Nov 10, 2014 | 41.70 | 42.24 | 41.70 | 41.86 | 72,953 | +0.13(+0.31%) |
Nov 07, 2014 | 41.80 | 42.22 | 41.64 | 41.73 | 56,039 | -0.19(-0.45%) |
Nov 06, 2014 | 41.85 | 42.28 | 41.50 | 41.92 | 46,418 | -0.01(-0.02%) |
Nov 05, 2014 | 42.21 | 42.40 | 41.68 | 41.92 | 65,229 | -0.09(-0.21%) |
Nov 04, 2014 | 41.82 | 42.48 | 41.70 | 42.01 | 87,545 | +0.19(+0.45%) |