Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 37.17 | 38.35 | 36.83 | 36.89 | 213,373 | -0.62(-1.64%) |
Jan 29, 2015 | 37.66 | 38.86 | 37.01 | 37.51 | 276,134 | -0.19(-0.50%) |
Jan 28, 2015 | 39.06 | 39.48 | 37.55 | 37.69 | 216,859 | -1.11(-2.85%) |
Jan 27, 2015 | 38.74 | 39.36 | 38.64 | 38.80 | 153,021 | -0.44(-1.13%) |
Jan 26, 2015 | 38.74 | 39.42 | 38.69 | 39.24 | 335,765 | +0.58(+1.51%) |
Jan 23, 2015 | 38.20 | 39.18 | 38.15 | 38.66 | 389,141 | +0.39(+1.03%) |
Jan 22, 2015 | 38.33 | 38.63 | 37.66 | 38.27 | 555,449 | +0.13(+0.34%) |
Jan 21, 2015 | 38.14 | 38.91 | 37.79 | 38.14 | 306,583 | -0.07(-0.17%) |
Jan 20, 2015 | 38.60 | 39.09 | 37.98 | 38.20 | 294,712 | -0.25(-0.64%) |
Jan 16, 2015 | 38.09 | 38.56 | 37.73 | 38.45 | 256,001 | +0.27(+0.71%) |
Jan 15, 2015 | 38.55 | 38.91 | 38.01 | 38.18 | 442,457 | -0.24(-0.62%) |
Jan 14, 2015 | 39.39 | 39.91 | 38.17 | 38.42 | 325,697 | -1.53(-3.82%) |
Jan 13, 2015 | 39.66 | 40.55 | 39.52 | 39.94 | 306,856 | +0.58(+1.48%) |
Jan 12, 2015 | 39.64 | 40.16 | 38.99 | 39.36 | 310,740 | -0.48(-1.19%) |
Jan 09, 2015 | 40.71 | 40.95 | 39.71 | 39.83 | 267,593 | -0.96(-2.35%) |
Jan 08, 2015 | 42.24 | 42.24 | 40.42 | 40.79 | 513,790 | -2.30(-5.35%) |
Jan 07, 2015 | 42.58 | 43.90 | 42.58 | 43.10 | 251,622 | +0.49(+1.15%) |
Jan 06, 2015 | 43.35 | 43.35 | 41.92 | 42.61 | 271,108 | -0.87(-2.00%) |
Jan 05, 2015 | 43.39 | 44.08 | 42.93 | 43.48 | 267,020 | -0.26(-0.60%) |
Jan 02, 2015 | 43.86 | 44.20 | 43.16 | 43.74 | 151,567 | +0.16(+0.36%) |
Dec 31, 2014 | 44.48 | 43.58 | 43.58 | 43.58 | 314,332 | -1.01(-2.26%) |
Dec 30, 2014 | 44.44 | 45.01 | 44.44 | 44.59 | 127,110 | +0.08(+0.18%) |
Dec 29, 2014 | 45.58 | 45.73 | 44.25 | 44.51 | 206,966 | -1.15(-2.51%) |
Dec 26, 2014 | 45.28 | 45.80 | 44.98 | 45.65 | 111,170 | +0.58(+1.29%) |
Dec 24, 2014 | 44.68 | 45.07 | 45.07 | 45.07 | 81,169 | +0.29(+0.64%) |
Dec 23, 2014 | 44.35 | 45.24 | 43.83 | 44.79 | 176,124 | +0.77(+1.75%) |
Dec 22, 2014 | 44.08 | 44.31 | 43.57 | 44.02 | 250,512 | -0.01(-0.02%) |
Dec 19, 2014 | 42.86 | 44.12 | 42.41 | 44.03 | 637,119 | +1.17(+2.73%) |
Dec 18, 2014 | 42.46 | 43.09 | 42.13 | 42.86 | 365,318 | +1.07(+2.56%) |
Dec 17, 2014 | 41.20 | 42.01 | 41.16 | 41.79 | 460,745 | +0.53(+1.29%) |
Dec 16, 2014 | 40.89 | 41.65 | 40.78 | 41.25 | 524,973 | +0.23(+0.56%) |
Dec 15, 2014 | 41.36 | 42.09 | 40.66 | 41.02 | 434,019 | -0.26(-0.63%) |
Dec 12, 2014 | 42.28 | 42.83 | 41.15 | 41.29 | 455,605 | -1.63(-3.79%) |
Dec 11, 2014 | 42.62 | 43.54 | 42.62 | 42.91 | 265,168 | +0.28(+0.65%) |
Dec 10, 2014 | 43.83 | 44.08 | 42.43 | 42.64 | 279,179 | -1.46(-3.32%) |
Dec 09, 2014 | 42.73 | 44.17 | 42.60 | 44.10 | 357,156 | +0.84(+1.95%) |
Dec 08, 2014 | 43.85 | 44.25 | 43.07 | 43.26 | 331,497 | -0.87(-1.97%) |
Dec 05, 2014 | 44.37 | 44.93 | 43.99 | 44.13 | 326,119 | -0.24(-0.53%) |
Dec 04, 2014 | 45.03 | 45.58 | 44.02 | 44.36 | 335,121 | -0.83(-1.85%) |
Dec 03, 2014 | 44.70 | 45.70 | 44.70 | 45.20 | 277,252 | +0.68(+1.53%) |
Dec 02, 2014 | 43.99 | 44.84 | 43.65 | 44.52 | 324,978 | +0.51(+1.15%) |
Dec 01, 2014 | 43.94 | 44.67 | 43.16 | 44.01 | 398,073 | -0.20(-0.44%) |
Nov 28, 2014 | 45.30 | 45.30 | 43.66 | 44.21 | 412,025 | -1.55(-3.40%) |
Nov 26, 2014 | 45.83 | 45.76 | 45.76 | 45.76 | 227,861 | -0.02(-0.04%) |
Nov 25, 2014 | 46.28 | 46.28 | 45.50 | 45.78 | 269,229 | -0.56(-1.22%) |
Nov 24, 2014 | 46.24 | 46.59 | 45.95 | 46.34 | 217,874 | +0.02(+0.05%) |
Nov 21, 2014 | 47.25 | 47.68 | 46.10 | 46.32 | 292,736 | -0.32(-0.68%) |
Nov 20, 2014 | 45.55 | 46.77 | 45.26 | 46.64 | 303,863 | +1.07(+2.35%) |
Nov 19, 2014 | 44.79 | 45.95 | 44.43 | 45.56 | 379,451 | +1.00(+2.24%) |
Nov 18, 2014 | 44.35 | 44.87 | 44.09 | 44.57 | 261,522 | +0.23(+0.52%) |
Nov 17, 2014 | 44.67 | 44.87 | 44.18 | 44.34 | 276,774 | -0.20(-0.46%) |
Nov 14, 2014 | 44.18 | 44.80 | 44.02 | 44.54 | 247,207 | +0.27(+0.61%) |
Nov 13, 2014 | 44.92 | 45.13 | 43.75 | 44.27 | 389,111 | -0.66(-1.47%) |
Nov 12, 2014 | 44.38 | 45.22 | 44.22 | 44.94 | 329,468 | +0.32(+0.71%) |
Nov 11, 2014 | 44.88 | 44.99 | 44.11 | 44.62 | 462,966 | -0.19(-0.42%) |
Nov 10, 2014 | 44.79 | 45.21 | 43.36 | 44.80 | 561,784 | -0.02(-0.04%) |
Nov 07, 2014 | 42.59 | 45.41 | 42.55 | 44.82 | 1,079,027 | +2.32(+5.45%) |
Nov 06, 2014 | 49.84 | 49.84 | 41.92 | 42.51 | 1,696,847 | -9.37(-18.06%) |
Nov 05, 2014 | 52.61 | 52.61 | 51.70 | 51.87 | 370,299 | -0.16(-0.30%) |
Nov 04, 2014 | 51.83 | 52.13 | 50.96 | 52.03 | 315,076 | +0.13(+0.25%) |