Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 38.00 | 38.06 | 36.05 | 36.11 | 676,962 | -2.02(-5.30%) |
Jan 29, 2015 | 37.13 | 38.21 | 36.56 | 38.13 | 537,910 | +1.31(+3.56%) |
Jan 28, 2015 | 38.34 | 38.34 | 36.65 | 36.82 | 689,129 | -1.13(-2.98%) |
Jan 27, 2015 | 37.97 | 38.21 | 36.66 | 37.95 | 546,766 | -0.59(-1.53%) |
Jan 26, 2015 | 38.34 | 38.92 | 37.96 | 38.54 | 402,110 | +0.06(+0.16%) |
Jan 23, 2015 | 38.65 | 40.27 | 38.07 | 38.48 | 644,999 | -0.29(-0.75%) |
Jan 22, 2015 | 37.52 | 38.82 | 37.18 | 38.77 | 947,142 | +0.35(+0.91%) |
Jan 21, 2015 | 39.65 | 40.16 | 38.04 | 38.42 | 816,715 | -1.43(-3.59%) |
Jan 20, 2015 | 41.10 | 41.22 | 38.98 | 39.85 | 828,050 | -0.22(-0.55%) |
Jan 16, 2015 | 40.00 | 40.15 | 37.40 | 40.07 | 1,647,513 | -0.52(-1.28%) |
Jan 15, 2015 | 44.26 | 44.35 | 40.59 | 40.59 | 1,044,830 | -3.24(-7.39%) |
Jan 14, 2015 | 43.16 | 43.94 | 42.55 | 43.83 | 494,239 | +0.05(+0.11%) |
Jan 13, 2015 | 44.17 | 45.74 | 43.17 | 43.78 | 590,231 | -0.22(-0.50%) |
Jan 12, 2015 | 45.04 | 45.47 | 43.93 | 44.00 | 594,136 | -1.25(-2.76%) |
Jan 09, 2015 | 45.77 | 46.63 | 44.64 | 45.25 | 549,179 | -0.05(-0.11%) |
Jan 08, 2015 | 44.00 | 45.66 | 43.88 | 45.30 | 617,255 | +1.47(+3.35%) |
Jan 07, 2015 | 44.57 | 45.02 | 41.88 | 43.83 | 1,528,450 | -0.94(-2.10%) |
Jan 06, 2015 | 46.98 | 47.46 | 43.08 | 44.77 | 1,485,754 | -2.21(-4.70%) |
Jan 05, 2015 | 47.56 | 48.30 | 46.52 | 46.98 | 551,966 | -0.97(-2.02%) |
Jan 02, 2015 | 47.30 | 48.09 | 45.81 | 47.95 | 885,735 | +0.56(+1.18%) |
Dec 31, 2014 | 48.05 | 47.39 | 47.39 | 47.39 | 575,000 | -0.44(-0.92%) |
Dec 30, 2014 | 47.90 | 48.62 | 47.21 | 47.83 | 620,668 | -0.55(-1.14%) |
Dec 29, 2014 | 47.86 | 48.73 | 47.68 | 48.38 | 641,141 | +0.49(+1.02%) |
Dec 26, 2014 | 47.33 | 47.99 | 46.88 | 47.89 | 320,559 | +0.60(+1.27%) |
Dec 24, 2014 | 47.10 | 47.29 | 47.29 | 47.29 | 384,200 | +0.13(+0.28%) |
Dec 23, 2014 | 46.13 | 48.91 | 46.00 | 47.16 | 1,592,274 | +1.76(+3.88%) |
Dec 22, 2014 | 42.85 | 45.50 | 42.51 | 45.40 | 1,094,114 | +3.22(+7.63%) |
Dec 19, 2014 | 42.16 | 42.78 | 41.65 | 42.18 | 706,223 | +0.16(+0.38%) |
Dec 18, 2014 | 41.05 | 42.47 | 40.51 | 42.02 | 954,568 | +1.29(+3.17%) |
Dec 17, 2014 | 40.57 | 41.19 | 39.65 | 40.73 | 927,121 | -0.63(-1.52%) |
Dec 16, 2014 | 39.48 | 41.61 | 39.35 | 41.36 | 863,091 | +1.54(+3.87%) |
Dec 15, 2014 | 40.25 | 41.38 | 39.46 | 39.82 | 867,946 | -0.32(-0.80%) |
Dec 12, 2014 | 40.00 | 41.02 | 39.19 | 40.14 | 558,172 | -0.03(-0.07%) |
Dec 11, 2014 | 38.96 | 40.50 | 38.91 | 40.17 | 615,237 | +1.35(+3.48%) |
Dec 10, 2014 | 40.05 | 40.75 | 38.70 | 38.82 | 617,002 | -1.63(-4.03%) |
Dec 09, 2014 | 37.96 | 40.64 | 36.23 | 40.45 | 949,391 | +1.40(+3.59%) |
Dec 08, 2014 | 41.74 | 42.12 | 38.93 | 39.05 | 1,275,679 | -2.77(-6.62%) |
Dec 05, 2014 | 40.21 | 41.95 | 40.16 | 41.82 | 969,974 | +1.84(+4.60%) |
Dec 04, 2014 | 39.50 | 40.83 | 39.25 | 39.98 | 650,047 | +0.67(+1.70%) |
Dec 03, 2014 | 38.64 | 40.34 | 38.55 | 39.31 | 1,155,361 | +0.48(+1.25%) |
Dec 02, 2014 | 36.32 | 38.91 | 36.11 | 38.83 | 969,596 | +2.43(+6.66%) |
Dec 01, 2014 | 37.51 | 37.61 | 35.92 | 36.40 | 646,378 | -0.59(-1.60%) |
Nov 28, 2014 | 37.05 | 37.70 | 36.60 | 36.99 | 410,674 | -0.15(-0.40%) |
Nov 26, 2014 | 37.19 | 37.14 | 37.14 | 37.14 | 691,500 | -0.43(-1.14%) |
Nov 25, 2014 | 37.99 | 38.80 | 37.27 | 37.57 | 713,968 | +0.20(+0.54%) |
Nov 24, 2014 | 36.65 | 37.63 | 35.89 | 37.37 | 685,307 | +0.75(+2.05%) |
Nov 21, 2014 | 38.69 | 38.85 | 36.32 | 36.62 | 919,160 | -1.50(-3.93%) |
Nov 20, 2014 | 36.87 | 38.35 | 36.31 | 38.12 | 927,959 | +0.83(+2.23%) |
Nov 19, 2014 | 39.22 | 39.32 | 36.50 | 37.29 | 1,342,464 | -2.03(-5.16%) |
Nov 18, 2014 | 38.56 | 40.14 | 38.56 | 39.32 | 822,416 | +0.67(+1.73%) |
Nov 17, 2014 | 38.30 | 38.86 | 37.92 | 38.65 | 686,099 | +0.34(+0.89%) |
Nov 14, 2014 | 39.28 | 39.28 | 37.50 | 38.31 | 1,140,078 | -0.65(-1.67%) |
Nov 13, 2014 | 37.70 | 39.20 | 37.60 | 38.96 | 1,410,473 | +1.66(+4.45%) |
Nov 12, 2014 | 35.80 | 38.02 | 35.70 | 37.30 | 1,497,799 | +1.21(+3.35%) |
Nov 11, 2014 | 35.86 | 36.60 | 35.20 | 36.09 | 973,451 | +0.29(+0.81%) |
Nov 10, 2014 | 33.70 | 36.00 | 33.37 | 35.80 | 1,366,046 | +1.90(+5.60%) |
Nov 07, 2014 | 33.85 | 34.09 | 31.65 | 33.90 | 2,017,826 | +0.30(+0.89%) |
Nov 06, 2014 | 31.12 | 33.87 | 30.74 | 33.60 | 4,848,320 | +7.06(+26.60%) |
Nov 05, 2014 | 27.99 | 28.04 | 25.80 | 26.54 | 969,664 | -1.28(-4.60%) |
Nov 04, 2014 | 27.50 | 28.24 | 27.25 | 27.82 | 475,829 | +0.09(+0.32%) |