Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 40.90 | 41.07 | 40.58 | 40.67 | 890,841 | -0.36(-0.89%) |
Jan 29, 2015 | 41.18 | 41.52 | 40.57 | 41.03 | 890,253 | +0.53(+1.30%) |
Jan 28, 2015 | 41.19 | 41.27 | 40.42 | 40.51 | 924,341 | -0.31(-0.77%) |
Jan 27, 2015 | 40.84 | 41.01 | 40.64 | 40.82 | 697,824 | -0.29(-0.70%) |
Jan 26, 2015 | 40.30 | 41.14 | 40.19 | 41.11 | 877,643 | +0.74(+1.83%) |
Jan 23, 2015 | 40.22 | 40.46 | 40.00 | 40.37 | 571,778 | +0.14(+0.36%) |
Jan 22, 2015 | 39.77 | 40.24 | 39.32 | 40.23 | 761,470 | +0.78(+1.98%) |
Jan 21, 2015 | 39.39 | 39.66 | 39.01 | 39.45 | 564,451 | +0.04(+0.11%) |
Jan 20, 2015 | 39.69 | 39.82 | 39.02 | 39.41 | 438,184 | -0.22(-0.56%) |
Jan 16, 2015 | 38.91 | 39.65 | 38.83 | 39.63 | 364,961 | +0.69(+1.78%) |
Jan 15, 2015 | 39.43 | 39.57 | 38.85 | 38.93 | 722,842 | -0.38(-0.97%) |
Jan 14, 2015 | 39.22 | 39.57 | 38.99 | 39.31 | 500,898 | -0.33(-0.83%) |
Jan 13, 2015 | 39.83 | 40.43 | 39.27 | 39.64 | 685,261 | +0.08(+0.21%) |
Jan 12, 2015 | 39.52 | 39.86 | 39.34 | 39.56 | 852,826 | -0.03(-0.06%) |
Jan 09, 2015 | 39.57 | 39.74 | 39.40 | 39.58 | 655,316 | +0.02(+0.04%) |
Jan 08, 2015 | 39.11 | 39.80 | 38.96 | 39.57 | 1,237,300 | +0.58(+1.50%) |
Jan 07, 2015 | 38.54 | 39.06 | 38.29 | 38.98 | 844,765 | +0.63(+1.64%) |
Jan 06, 2015 | 38.24 | 38.60 | 37.84 | 38.35 | 1,402,281 | +0.29(+0.76%) |
Jan 05, 2015 | 38.35 | 38.59 | 37.83 | 38.07 | 650,229 | -0.58(-1.49%) |
Jan 02, 2015 | 39.19 | 39.19 | 38.27 | 38.64 | 752,538 | -0.49(-1.26%) |
Dec 31, 2014 | 39.50 | 39.13 | 39.13 | 39.13 | 671,214 | -0.23(-0.58%) |
Dec 30, 2014 | 39.30 | 39.46 | 39.19 | 39.36 | 391,462 | -0.08(-0.19%) |
Dec 29, 2014 | 39.24 | 39.56 | 39.24 | 39.44 | 343,835 | +0.21(+0.54%) |
Dec 26, 2014 | 39.28 | 39.45 | 39.20 | 39.23 | 261,222 | -0.02(-0.04%) |
Dec 24, 2014 | 39.20 | 39.24 | 39.24 | 39.24 | 133,582 | +0.05(+0.13%) |
Dec 23, 2014 | 38.98 | 39.23 | 38.77 | 39.19 | 450,224 | +0.33(+0.85%) |
Dec 22, 2014 | 38.57 | 38.89 | 38.57 | 38.86 | 786,602 | +0.30(+0.77%) |
Dec 19, 2014 | 38.59 | 38.79 | 38.37 | 38.57 | 1,444,312 | +0.05(+0.13%) |
Dec 18, 2014 | 37.98 | 38.52 | 37.90 | 38.52 | 553,627 | +0.92(+2.46%) |
Dec 17, 2014 | 37.06 | 37.66 | 36.77 | 37.59 | 677,682 | +0.58(+1.56%) |
Dec 16, 2014 | 36.80 | 37.44 | 36.51 | 37.02 | 810,710 | +0.06(+0.16%) |
Dec 15, 2014 | 37.57 | 37.79 | 36.75 | 36.96 | 655,228 | -0.39(-1.04%) |
Dec 12, 2014 | 37.41 | 37.71 | 37.30 | 37.35 | 767,804 | -0.44(-1.17%) |
Dec 11, 2014 | 37.34 | 38.05 | 37.34 | 37.79 | 746,904 | +0.67(+1.80%) |
Dec 10, 2014 | 37.96 | 38.07 | 37.08 | 37.12 | 388,892 | -0.86(-2.28%) |
Dec 09, 2014 | 37.85 | 38.02 | 37.27 | 37.98 | 524,405 | -0.21(-0.55%) |
Dec 08, 2014 | 38.49 | 38.70 | 38.11 | 38.19 | 614,609 | -0.19(-0.48%) |
Dec 05, 2014 | 38.29 | 38.43 | 38.07 | 38.38 | 573,688 | +0.19(+0.49%) |
Dec 04, 2014 | 38.27 | 38.50 | 38.02 | 38.19 | 416,162 | -0.25(-0.66%) |
Dec 03, 2014 | 38.30 | 38.49 | 38.13 | 38.44 | 365,165 | +0.11(+0.29%) |
Dec 02, 2014 | 37.96 | 38.51 | 37.93 | 38.34 | 683,457 | +0.35(+0.93%) |
Dec 01, 2014 | 38.06 | 38.34 | 37.85 | 37.98 | 514,854 | -0.17(-0.44%) |
Nov 28, 2014 | 38.14 | 38.28 | 38.08 | 38.15 | 221,948 | +0.13(+0.35%) |
Nov 26, 2014 | 38.07 | 38.02 | 38.02 | 38.02 | 249,897 | -0.09(-0.24%) |
Nov 25, 2014 | 38.39 | 38.44 | 37.95 | 38.11 | 715,646 | -0.32(-0.83%) |
Nov 24, 2014 | 38.35 | 38.71 | 38.31 | 38.43 | 521,018 | +0.19(+0.48%) |
Nov 21, 2014 | 38.59 | 38.62 | 38.16 | 38.24 | 433,466 | +0.07(+0.18%) |
Nov 20, 2014 | 38.03 | 38.23 | 38.02 | 38.18 | 337,099 | -0.08(-0.20%) |
Nov 19, 2014 | 38.29 | 38.47 | 38.01 | 38.25 | 566,297 | -0.11(-0.29%) |
Nov 18, 2014 | 38.07 | 38.41 | 37.96 | 38.36 | 655,392 | +0.37(+0.98%) |
Nov 17, 2014 | 37.96 | 38.21 | 37.87 | 37.99 | 407,327 | +0.03(+0.07%) |
Nov 14, 2014 | 38.03 | 38.48 | 37.85 | 37.96 | 482,640 | -0.02(-0.04%) |
Nov 13, 2014 | 38.04 | 38.12 | 37.74 | 37.98 | 633,483 | +0.05(+0.13%) |
Nov 12, 2014 | 37.73 | 38.01 | 37.60 | 37.93 | 548,060 | +0.12(+0.31%) |
Nov 11, 2014 | 37.83 | 37.90 | 37.69 | 37.81 | 619,894 | -0.01(-0.02%) |
Nov 10, 2014 | 37.51 | 37.91 | 37.46 | 37.82 | 761,194 | +0.39(+1.04%) |
Nov 07, 2014 | 37.69 | 37.69 | 37.32 | 37.43 | 975,445 | +0.08(+0.23%) |
Nov 06, 2014 | 37.29 | 37.69 | 37.17 | 37.35 | 716,169 | -0.08(-0.22%) |
Nov 05, 2014 | 37.59 | 37.69 | 37.22 | 37.43 | 665,347 | +0.06(+0.16%) |
Nov 04, 2014 | 37.05 | 37.58 | 37.05 | 37.37 | 482,747 | +0.29(+0.80%) |