Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 43.78 | 45.15 | 43.63 | 45.12 | 81,249 | +1.86(+4.30%) |
Jan 29, 2015 | 44.24 | 44.32 | 42.92 | 43.26 | 104,037 | -2.01(-4.44%) |
Jan 28, 2015 | 45.25 | 45.56 | 44.78 | 45.27 | 59,387 | -0.64(-1.39%) |
Jan 27, 2015 | 45.32 | 45.74 | 45.32 | 45.91 | 120,423 | +0.95(+2.11%) |
Jan 26, 2015 | 45.16 | 45.21 | 44.65 | 44.96 | 130,009 | -1.00(-2.18%) |
Jan 23, 2015 | 46.06 | 46.08 | 45.26 | 45.96 | 60,507 | -0.66(-1.42%) |
Jan 22, 2015 | 46.53 | 46.85 | 45.80 | 46.62 | 70,022 | +0.66(+1.44%) |
Jan 21, 2015 | 46.60 | 46.71 | 45.34 | 45.96 | 80,858 | +0.08(+0.17%) |
Jan 20, 2015 | 45.45 | 46.13 | 45.38 | 45.88 | 124,458 | +1.28(+2.87%) |
Jan 16, 2015 | 44.13 | 45.09 | 44.05 | 44.60 | 112,509 | +1.23(+2.84%) |
Jan 15, 2015 | 43.09 | 44.03 | 43.09 | 43.37 | 101,456 | +1.98(+4.78%) |
Jan 14, 2015 | 42.16 | 42.36 | 41.21 | 41.39 | 60,294 | -0.14(-0.34%) |
Jan 13, 2015 | 42.07 | 42.21 | 41.35 | 41.53 | 57,356 | -0.25(-0.60%) |
Jan 12, 2015 | 41.04 | 41.90 | 40.96 | 41.78 | 45,523 | +0.91(+2.23%) |
Jan 09, 2015 | 40.47 | 40.95 | 40.45 | 40.87 | 38,544 | +0.86(+2.15%) |
Jan 08, 2015 | 40.35 | 40.60 | 39.97 | 40.01 | 19,525 | -0.29(-0.72%) |
Jan 07, 2015 | 40.32 | 40.57 | 40.19 | 40.30 | 35,790 | -0.51(-1.25%) |
Jan 06, 2015 | 40.20 | 41.10 | 40.00 | 40.81 | 137,994 | +0.99(+2.49%) |
Jan 05, 2015 | 39.17 | 40.03 | 39.17 | 39.82 | 26,116 | +1.12(+2.89%) |
Jan 02, 2015 | 37.69 | 39.09 | 37.60 | 38.70 | 47,933 | +0.29(+0.76%) |
Dec 31, 2014 | 39.40 | 38.41 | 38.41 | 38.41 | 46,600 | -1.12(-2.83%) |
Dec 30, 2014 | 39.36 | 40.26 | 39.36 | 39.53 | 46,464 | +0.99(+2.57%) |
Dec 29, 2014 | 39.13 | 39.13 | 38.27 | 38.54 | 39,618 | -0.71(-1.81%) |
Dec 26, 2014 | 39.30 | 39.40 | 39.12 | 39.25 | 23,850 | +1.35(+3.56%) |
Dec 24, 2014 | 37.94 | 37.90 | 37.90 | 37.90 | 10,500 | -0.01(-0.03%) |
Dec 23, 2014 | 37.97 | 38.26 | 37.85 | 37.91 | 119,410 | +0.12(+0.32%) |
Dec 22, 2014 | 39.29 | 39.40 | 37.73 | 37.79 | 88,045 | -1.49(-3.79%) |
Dec 19, 2014 | 39.54 | 39.54 | 39.27 | 39.28 | 15,133 | -0.22(-0.56%) |
Dec 18, 2014 | 39.83 | 40.00 | 39.18 | 39.50 | 51,914 | +0.58(+1.49%) |
Dec 17, 2014 | 39.41 | 39.71 | 38.52 | 38.92 | 72,365 | -0.46(-1.17%) |
Dec 16, 2014 | 40.28 | 40.46 | 38.78 | 39.38 | 89,455 | +0.33(+0.85%) |
Dec 15, 2014 | 40.36 | 40.75 | 39.05 | 39.05 | 139,891 | -2.07(-5.03%) |
Dec 12, 2014 | 41.18 | 41.37 | 40.81 | 41.12 | 37,566 | -0.18(-0.44%) |
Dec 11, 2014 | 40.90 | 41.63 | 40.79 | 41.30 | 32,556 | -0.27(-0.65%) |
Dec 10, 2014 | 41.52 | 41.87 | 41.48 | 41.57 | 32,416 | -0.03(-0.07%) |
Dec 09, 2014 | 40.92 | 42.21 | 40.89 | 41.60 | 94,745 | +1.61(+4.03%) |
Dec 08, 2014 | 39.50 | 40.19 | 39.16 | 39.99 | 61,822 | +0.84(+2.15%) |
Dec 05, 2014 | 39.61 | 39.61 | 39.04 | 39.15 | 30,271 | -0.95(-2.37%) |
Dec 04, 2014 | 40.30 | 40.36 | 39.91 | 40.10 | 24,107 | -0.27(-0.67%) |
Dec 03, 2014 | 39.93 | 40.66 | 39.89 | 40.37 | 57,136 | +0.79(+2.00%) |
Dec 02, 2014 | 39.70 | 39.87 | 39.28 | 39.58 | 53,730 | -1.09(-2.68%) |
Dec 01, 2014 | 38.52 | 41.10 | 38.52 | 40.67 | 118,293 | +3.13(+8.34%) |
Nov 28, 2014 | 38.35 | 38.64 | 37.50 | 37.54 | 54,770 | -2.09(-5.27%) |
Nov 26, 2014 | 39.61 | 39.63 | 39.63 | 39.63 | 22,100 | -0.18(-0.45%) |
Nov 25, 2014 | 39.54 | 39.81 | 39.53 | 39.81 | 18,601 | +0.20(+0.50%) |
Nov 24, 2014 | 39.72 | 39.81 | 39.44 | 39.61 | 31,166 | -0.21(-0.53%) |
Nov 21, 2014 | 40.00 | 40.20 | 39.28 | 39.82 | 44,850 | +0.33(+0.84%) |
Nov 20, 2014 | 39.20 | 39.52 | 38.95 | 39.49 | 42,069 | +0.85(+2.20%) |
Nov 19, 2014 | 39.58 | 39.84 | 38.12 | 38.64 | 82,770 | -0.99(-2.50%) |
Nov 18, 2014 | 39.55 | 39.67 | 39.29 | 39.63 | 49,015 | +0.70(+1.80%) |
Nov 17, 2014 | 38.78 | 38.99 | 38.59 | 38.93 | 54,082 | -0.21(-0.54%) |
Nov 14, 2014 | 36.64 | 39.33 | 36.60 | 39.14 | 94,183 | +1.87(+5.02%) |
Nov 13, 2014 | 37.42 | 37.60 | 37.08 | 37.27 | 16,798 | +0.09(+0.24%) |
Nov 12, 2014 | 37.66 | 37.66 | 37.00 | 37.18 | 33,034 | -0.44(-1.17%) |
Nov 11, 2014 | 36.85 | 38.09 | 36.82 | 37.62 | 51,158 | +1.16(+3.18%) |
Nov 10, 2014 | 37.72 | 37.72 | 36.38 | 36.46 | 80,532 | -1.65(-4.33%) |
Nov 07, 2014 | 36.79 | 38.32 | 36.65 | 38.11 | 96,643 | +2.02(+5.60%) |
Nov 06, 2014 | 36.14 | 36.52 | 36.05 | 36.09 | 40,649 | +0.07(+0.19%) |
Nov 05, 2014 | 36.24 | 36.67 | 35.98 | 36.02 | 83,076 | -1.60(-4.25%) |
Nov 04, 2014 | 37.68 | 38.01 | 37.60 | 37.62 | 16,122 | -0.07(-0.19%) |