Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 40.90 | 41.07 | 40.58 | 40.66 | 890,981 | -0.36(-0.89%) |
Jan 29, 2015 | 41.17 | 41.51 | 40.56 | 41.03 | 890,393 | +0.53(+1.30%) |
Jan 28, 2015 | 41.19 | 41.26 | 40.42 | 40.50 | 924,487 | -0.31(-0.77%) |
Jan 27, 2015 | 40.83 | 41.00 | 40.64 | 40.81 | 697,934 | -0.29(-0.70%) |
Jan 26, 2015 | 40.30 | 41.14 | 40.19 | 41.10 | 877,781 | +0.74(+1.83%) |
Jan 23, 2015 | 40.21 | 40.46 | 39.99 | 40.36 | 571,868 | +0.14(+0.36%) |
Jan 22, 2015 | 39.76 | 40.24 | 39.32 | 40.22 | 761,590 | +0.78(+1.98%) |
Jan 21, 2015 | 39.38 | 39.65 | 39.00 | 39.44 | 564,540 | +0.04(+0.11%) |
Jan 20, 2015 | 39.69 | 39.81 | 39.01 | 39.40 | 438,253 | -0.22(-0.56%) |
Jan 16, 2015 | 38.90 | 39.64 | 38.82 | 39.62 | 365,018 | +0.69(+1.79%) |
Jan 15, 2015 | 39.42 | 39.56 | 38.84 | 38.92 | 722,956 | -0.38(-0.97%) |
Jan 14, 2015 | 39.21 | 39.57 | 38.98 | 39.31 | 500,977 | -0.33(-0.83%) |
Jan 13, 2015 | 39.82 | 40.42 | 39.26 | 39.64 | 685,369 | +0.08(+0.21%) |
Jan 12, 2015 | 39.52 | 39.86 | 39.33 | 39.55 | 852,961 | -0.03(-0.06%) |
Jan 09, 2015 | 39.57 | 39.73 | 39.39 | 39.58 | 655,419 | +0.02(+0.04%) |
Jan 08, 2015 | 39.10 | 39.80 | 38.95 | 39.56 | 1,237,495 | +0.58(+1.50%) |
Jan 07, 2015 | 38.53 | 39.05 | 38.28 | 38.98 | 844,899 | +0.63(+1.63%) |
Jan 06, 2015 | 38.23 | 38.59 | 37.83 | 38.35 | 1,402,502 | +0.29(+0.76%) |
Jan 05, 2015 | 38.35 | 38.59 | 37.82 | 38.06 | 650,331 | -0.58(-1.49%) |
Jan 02, 2015 | 39.19 | 39.19 | 38.26 | 38.64 | 752,657 | -0.49(-1.26%) |
Dec 31, 2014 | 39.49 | 39.13 | 39.13 | 39.13 | 671,320 | -0.23(-0.58%) |
Dec 30, 2014 | 39.30 | 39.45 | 39.19 | 39.36 | 391,524 | -0.08(-0.19%) |
Dec 29, 2014 | 39.23 | 39.55 | 39.23 | 39.43 | 343,889 | +0.21(+0.54%) |
Dec 26, 2014 | 39.27 | 39.44 | 39.20 | 39.22 | 261,263 | -0.02(-0.04%) |
Dec 24, 2014 | 39.20 | 39.24 | 39.24 | 39.24 | 133,603 | +0.05(+0.13%) |
Dec 23, 2014 | 38.98 | 39.22 | 38.76 | 39.19 | 450,295 | +0.33(+0.85%) |
Dec 22, 2014 | 38.56 | 38.88 | 38.56 | 38.86 | 786,726 | +0.30(+0.77%) |
Dec 19, 2014 | 38.59 | 38.78 | 38.37 | 38.56 | 1,444,539 | +0.05(+0.13%) |
Dec 18, 2014 | 37.98 | 38.52 | 37.89 | 38.51 | 553,715 | +0.92(+2.46%) |
Dec 17, 2014 | 37.05 | 37.66 | 36.76 | 37.59 | 677,789 | +0.58(+1.56%) |
Dec 16, 2014 | 36.80 | 37.43 | 36.50 | 37.01 | 810,838 | +0.06(+0.16%) |
Dec 15, 2014 | 37.56 | 37.78 | 36.75 | 36.95 | 655,331 | -0.39(-1.04%) |
Dec 12, 2014 | 37.41 | 37.70 | 37.30 | 37.34 | 767,925 | -0.44(-1.17%) |
Dec 11, 2014 | 37.33 | 38.04 | 37.33 | 37.78 | 747,021 | +0.67(+1.80%) |
Dec 10, 2014 | 37.96 | 38.07 | 37.08 | 37.11 | 388,953 | -0.86(-2.28%) |
Dec 09, 2014 | 37.84 | 38.01 | 37.27 | 37.98 | 524,487 | -0.21(-0.55%) |
Dec 08, 2014 | 38.48 | 38.69 | 38.10 | 38.19 | 614,706 | -0.19(-0.48%) |
Dec 05, 2014 | 38.29 | 38.42 | 38.07 | 38.37 | 573,779 | +0.19(+0.49%) |
Dec 04, 2014 | 38.26 | 38.49 | 38.02 | 38.19 | 416,227 | -0.25(-0.66%) |
Dec 03, 2014 | 38.30 | 38.48 | 38.13 | 38.44 | 365,222 | +0.11(+0.29%) |
Dec 02, 2014 | 37.96 | 38.51 | 37.92 | 38.33 | 683,565 | +0.35(+0.93%) |
Dec 01, 2014 | 38.05 | 38.33 | 37.85 | 37.98 | 514,935 | -0.17(-0.44%) |
Nov 28, 2014 | 38.14 | 38.28 | 38.08 | 38.14 | 221,983 | +0.13(+0.35%) |
Nov 26, 2014 | 38.07 | 38.01 | 38.01 | 38.01 | 249,936 | -0.09(-0.24%) |
Nov 25, 2014 | 38.39 | 38.43 | 37.94 | 38.10 | 715,758 | -0.32(-0.83%) |
Nov 24, 2014 | 38.35 | 38.71 | 38.30 | 38.42 | 521,100 | +0.19(+0.48%) |
Nov 21, 2014 | 38.58 | 38.62 | 38.15 | 38.24 | 433,534 | +0.07(+0.18%) |
Nov 20, 2014 | 38.03 | 38.22 | 38.02 | 38.17 | 337,152 | -0.08(-0.20%) |
Nov 19, 2014 | 38.29 | 38.46 | 38.00 | 38.24 | 566,386 | -0.11(-0.29%) |
Nov 18, 2014 | 38.06 | 38.40 | 37.96 | 38.35 | 655,496 | +0.37(+0.98%) |
Nov 17, 2014 | 37.95 | 38.20 | 37.86 | 37.98 | 407,391 | +0.03(+0.07%) |
Nov 14, 2014 | 38.03 | 38.47 | 37.84 | 37.96 | 482,716 | -0.02(-0.04%) |
Nov 13, 2014 | 38.03 | 38.11 | 37.73 | 37.98 | 633,583 | +0.05(+0.13%) |
Nov 12, 2014 | 37.72 | 38.00 | 37.60 | 37.92 | 548,146 | +0.12(+0.31%) |
Nov 11, 2014 | 37.82 | 37.89 | 37.68 | 37.81 | 619,992 | -0.01(-0.02%) |
Nov 10, 2014 | 37.50 | 37.90 | 37.45 | 37.82 | 761,313 | +0.39(+1.04%) |
Nov 07, 2014 | 37.68 | 37.68 | 37.32 | 37.43 | 975,599 | +0.08(+0.23%) |
Nov 06, 2014 | 37.28 | 37.68 | 37.17 | 37.34 | 716,282 | -0.08(-0.22%) |
Nov 05, 2014 | 37.58 | 37.68 | 37.22 | 37.43 | 665,452 | +0.06(+0.16%) |
Nov 04, 2014 | 37.04 | 37.57 | 37.04 | 37.37 | 482,823 | +0.29(+0.80%) |