Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 41.23 | 41.61 | 40.36 | 40.39 | 875,479 | -1.07(-2.57%) |
Jan 29, 2015 | 40.88 | 41.47 | 40.65 | 41.46 | 711,598 | +0.48(+1.17%) |
Jan 28, 2015 | 41.30 | 41.65 | 40.97 | 40.98 | 452,335 | -0.35(-0.85%) |
Jan 27, 2015 | 41.41 | 41.85 | 41.04 | 41.33 | 376,282 | -0.46(-1.11%) |
Jan 26, 2015 | 41.01 | 41.80 | 40.65 | 41.79 | 458,311 | +0.80(+1.96%) |
Jan 23, 2015 | 41.44 | 41.44 | 40.93 | 40.99 | 490,667 | -0.38(-0.92%) |
Jan 22, 2015 | 40.87 | 41.49 | 40.63 | 41.37 | 873,438 | +0.88(+2.16%) |
Jan 21, 2015 | 41.28 | 41.61 | 40.41 | 40.50 | 619,976 | -0.92(-2.22%) |
Jan 20, 2015 | 41.51 | 41.60 | 40.97 | 41.42 | 738,859 | +0.15(+0.37%) |
Jan 16, 2015 | 40.50 | 41.33 | 40.46 | 41.26 | 513,531 | +0.77(+1.91%) |
Jan 15, 2015 | 40.23 | 40.62 | 40.09 | 40.49 | 678,051 | +0.43(+1.08%) |
Jan 14, 2015 | 39.81 | 40.15 | 39.43 | 40.06 | 322,426 | -0.04(-0.09%) |
Jan 13, 2015 | 40.40 | 40.65 | 39.87 | 40.09 | 580,865 | +0.01(+0.04%) |
Jan 12, 2015 | 39.86 | 40.11 | 39.86 | 40.08 | 393,562 | +0.11(+0.28%) |
Jan 09, 2015 | 39.62 | 40.07 | 39.47 | 39.97 | 509,130 | +0.32(+0.82%) |
Jan 08, 2015 | 39.89 | 40.12 | 39.40 | 39.65 | 563,138 | +0.06(+0.15%) |
Jan 07, 2015 | 39.35 | 39.68 | 39.11 | 39.59 | 652,568 | +0.42(+1.07%) |
Jan 06, 2015 | 39.64 | 39.90 | 38.78 | 39.17 | 458,147 | -0.40(-1.00%) |
Jan 05, 2015 | 39.06 | 39.82 | 39.01 | 39.56 | 727,136 | +0.35(+0.88%) |
Jan 02, 2015 | 38.81 | 39.25 | 38.60 | 39.22 | 562,732 | +0.42(+1.08%) |
Dec 31, 2014 | 39.74 | 38.80 | 38.80 | 38.80 | 641,174 | -0.93(-2.33%) |
Dec 30, 2014 | 40.20 | 40.47 | 39.71 | 39.73 | 413,161 | -0.60(-1.50%) |
Dec 29, 2014 | 40.07 | 40.51 | 40.07 | 40.33 | 373,894 | +0.21(+0.51%) |
Dec 26, 2014 | 40.06 | 40.36 | 39.87 | 40.12 | 441,025 | -0.19(-0.47%) |
Dec 24, 2014 | 40.41 | 40.32 | 40.32 | 40.32 | 191,794 | +0.09(+0.22%) |
Dec 23, 2014 | 40.51 | 40.54 | 40.07 | 40.23 | 404,641 | -0.10(-0.24%) |
Dec 22, 2014 | 39.85 | 40.34 | 39.85 | 40.32 | 432,808 | +0.46(+1.16%) |
Dec 19, 2014 | 39.37 | 40.37 | 39.37 | 39.86 | 771,541 | +0.57(+1.46%) |
Dec 18, 2014 | 39.80 | 40.01 | 38.66 | 39.29 | 644,588 | -0.13(-0.32%) |
Dec 17, 2014 | 38.29 | 39.42 | 38.28 | 39.41 | 999,201 | +1.31(+3.44%) |
Dec 16, 2014 | 38.11 | 38.85 | 38.07 | 38.10 | 603,267 | -0.05(-0.13%) |
Dec 15, 2014 | 38.93 | 39.06 | 37.87 | 38.15 | 636,420 | -0.47(-1.22%) |
Dec 12, 2014 | 38.76 | 39.20 | 38.61 | 38.62 | 436,453 | -0.46(-1.19%) |
Dec 11, 2014 | 39.20 | 39.51 | 38.76 | 39.09 | 451,036 | +0.18(+0.45%) |
Dec 10, 2014 | 38.81 | 39.15 | 38.67 | 38.91 | 445,923 | -0.06(-0.15%) |
Dec 09, 2014 | 38.05 | 39.17 | 37.91 | 38.97 | 859,881 | +0.57(+1.49%) |
Dec 08, 2014 | 38.60 | 39.09 | 38.26 | 38.40 | 432,862 | -0.21(-0.55%) |
Dec 05, 2014 | 38.01 | 38.71 | 37.90 | 38.61 | 425,415 | +0.54(+1.43%) |
Dec 04, 2014 | 37.90 | 38.17 | 37.71 | 38.06 | 342,784 | +0.04(+0.10%) |
Dec 03, 2014 | 38.05 | 38.12 | 37.89 | 38.03 | 513,900 | +0.07(+0.19%) |
Dec 02, 2014 | 37.96 | 38.15 | 37.78 | 37.95 | 453,681 | +0.10(+0.25%) |
Dec 01, 2014 | 38.06 | 38.38 | 37.86 | 37.86 | 489,884 | -0.46(-1.19%) |
Nov 28, 2014 | 38.12 | 38.51 | 37.88 | 38.31 | 302,576 | +0.28(+0.74%) |
Nov 26, 2014 | 37.45 | 38.03 | 38.03 | 38.03 | 454,952 | +0.70(+1.87%) |
Nov 25, 2014 | 36.74 | 37.40 | 36.74 | 37.34 | 525,051 | +0.59(+1.60%) |
Nov 24, 2014 | 37.23 | 37.37 | 36.74 | 36.75 | 568,899 | -0.48(-1.28%) |
Nov 21, 2014 | 37.45 | 37.51 | 37.03 | 37.23 | 409,273 | +0.13(+0.34%) |
Nov 20, 2014 | 36.59 | 37.10 | 36.40 | 37.10 | 409,268 | +0.44(+1.20%) |
Nov 19, 2014 | 37.04 | 37.06 | 36.42 | 36.66 | 363,751 | -0.36(-0.97%) |
Nov 18, 2014 | 36.50 | 37.20 | 36.32 | 37.02 | 466,909 | +0.53(+1.45%) |
Nov 17, 2014 | 36.69 | 37.08 | 36.45 | 36.49 | 380,801 | -0.34(-0.92%) |
Nov 14, 2014 | 36.97 | 37.09 | 36.70 | 36.83 | 428,166 | -0.05(-0.14%) |
Nov 13, 2014 | 36.70 | 37.12 | 36.58 | 36.88 | 419,371 | +0.19(+0.52%) |
Nov 12, 2014 | 36.81 | 36.92 | 36.48 | 36.69 | 344,593 | -0.21(-0.58%) |
Nov 11, 2014 | 36.65 | 37.12 | 36.65 | 36.90 | 473,490 | +0.11(+0.30%) |
Nov 10, 2014 | 36.32 | 36.86 | 36.28 | 36.79 | 661,317 | +0.55(+1.52%) |
Nov 07, 2014 | 36.19 | 36.62 | 36.09 | 36.24 | 501,529 | -0.06(-0.16%) |
Nov 06, 2014 | 35.96 | 36.40 | 35.89 | 36.30 | 433,282 | +0.38(+1.06%) |
Nov 05, 2014 | 36.21 | 36.46 | 35.50 | 35.92 | 463,018 | -0.12(-0.35%) |
Nov 04, 2014 | 35.86 | 36.31 | 35.20 | 36.04 | 767,698 | -0.03(-0.08%) |