Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 41.60 | 41.85 | 41.13 | 41.23 | 1,067,446 | -0.54(-1.29%) |
Jan 29, 2015 | 41.38 | 41.80 | 41.06 | 41.77 | 852,336 | +0.49(+1.18%) |
Jan 28, 2015 | 41.79 | 42.14 | 41.28 | 41.29 | 903,729 | +0.60(+1.47%) |
Jan 27, 2015 | 41.12 | 41.24 | 40.61 | 40.69 | 654,078 | -0.67(-1.61%) |
Jan 26, 2015 | 41.16 | 41.38 | 40.87 | 41.35 | 619,233 | +0.18(+0.44%) |
Jan 23, 2015 | 41.29 | 41.53 | 41.05 | 41.17 | 560,090 | -0.16(-0.39%) |
Jan 22, 2015 | 40.91 | 41.54 | 40.60 | 41.34 | 575,336 | +0.62(+1.53%) |
Jan 21, 2015 | 40.82 | 40.82 | 40.22 | 40.71 | 609,560 | -0.16(-0.40%) |
Jan 20, 2015 | 41.08 | 41.08 | 40.67 | 40.88 | 711,522 | -0.08(-0.19%) |
Jan 16, 2015 | 40.29 | 41.00 | 40.11 | 40.95 | 722,130 | +0.70(+1.74%) |
Jan 15, 2015 | 40.53 | 40.76 | 40.14 | 40.25 | 413,581 | -0.16(-0.40%) |
Jan 14, 2015 | 40.31 | 40.55 | 40.10 | 40.41 | 549,688 | -0.11(-0.26%) |
Jan 13, 2015 | 40.53 | 41.07 | 40.24 | 40.52 | 537,453 | +0.33(+0.82%) |
Jan 12, 2015 | 40.10 | 40.51 | 39.98 | 40.19 | 634,983 | -0.02(-0.04%) |
Jan 09, 2015 | 40.34 | 40.46 | 39.91 | 40.21 | 356,852 | -0.06(-0.15%) |
Jan 08, 2015 | 39.87 | 40.42 | 39.87 | 40.27 | 492,918 | +0.63(+1.60%) |
Jan 07, 2015 | 39.75 | 39.78 | 39.40 | 39.63 | 850,519 | +0.24(+0.61%) |
Jan 06, 2015 | 39.62 | 39.65 | 39.15 | 39.39 | 886,581 | -0.15(-0.39%) |
Jan 05, 2015 | 39.71 | 39.78 | 39.47 | 39.55 | 491,950 | -0.26(-0.65%) |
Jan 02, 2015 | 39.99 | 40.11 | 39.63 | 39.81 | 575,521 | -0.12(-0.31%) |
Dec 31, 2014 | 40.15 | 39.93 | 39.93 | 39.93 | 508,855 | -0.30(-0.76%) |
Dec 30, 2014 | 40.27 | 40.31 | 40.03 | 40.23 | 296,272 | -0.06(-0.15%) |
Dec 29, 2014 | 40.13 | 40.55 | 39.94 | 40.29 | 512,183 | -0.07(-0.17%) |
Dec 26, 2014 | 40.68 | 40.70 | 40.32 | 40.36 | 341,526 | -0.32(-0.78%) |
Dec 24, 2014 | 40.68 | 40.68 | 40.68 | 40.68 | 277,504 | +0.03(+0.06%) |
Dec 23, 2014 | 40.96 | 40.96 | 40.56 | 40.65 | 604,368 | -0.11(-0.27%) |
Dec 22, 2014 | 39.95 | 40.76 | 39.95 | 40.76 | 550,058 | +0.81(+2.02%) |
Dec 19, 2014 | 40.28 | 40.47 | 39.92 | 39.95 | 812,487 | -0.18(-0.46%) |
Dec 18, 2014 | 40.05 | 40.28 | 39.74 | 40.14 | 1,362,586 | +0.50(+1.25%) |
Dec 17, 2014 | 39.25 | 39.87 | 39.10 | 39.64 | 1,009,375 | +0.46(+1.18%) |
Dec 16, 2014 | 39.13 | 39.53 | 39.00 | 39.18 | 837,171 | -0.10(-0.26%) |
Dec 15, 2014 | 39.68 | 39.82 | 39.07 | 39.28 | 559,714 | -0.17(-0.43%) |
Dec 12, 2014 | 39.79 | 40.34 | 39.45 | 39.45 | 689,376 | -0.86(-2.12%) |
Dec 11, 2014 | 40.25 | 40.90 | 40.20 | 40.31 | 1,185,132 | +0.77(+1.95%) |
Dec 10, 2014 | 40.26 | 40.52 | 39.53 | 39.54 | 855,977 | -1.02(-2.51%) |
Dec 09, 2014 | 40.98 | 41.04 | 40.53 | 40.56 | 600,251 | -0.72(-1.74%) |
Dec 08, 2014 | 41.24 | 41.65 | 41.12 | 41.28 | 568,268 | -0.06(-0.15%) |
Dec 05, 2014 | 41.20 | 41.41 | 40.99 | 41.34 | 548,753 | +0.12(+0.29%) |
Dec 04, 2014 | 41.53 | 41.54 | 41.10 | 41.22 | 471,558 | -0.18(-0.43%) |
Dec 03, 2014 | 41.18 | 41.40 | 40.76 | 41.40 | 914,960 | +0.27(+0.67%) |
Dec 02, 2014 | 41.15 | 41.28 | 40.83 | 41.12 | 901,887 | -0.07(-0.17%) |
Dec 01, 2014 | 41.50 | 41.67 | 41.14 | 41.19 | 844,230 | -0.53(-1.26%) |
Nov 28, 2014 | 41.30 | 41.86 | 41.11 | 41.72 | 265,035 | +0.42(+1.03%) |
Nov 26, 2014 | 41.22 | 41.29 | 41.29 | 41.29 | 555,943 | +0.00(+0.00%) |
Nov 25, 2014 | 41.35 | 41.68 | 41.22 | 41.29 | 651,832 | -0.05(-0.12%) |
Nov 24, 2014 | 41.25 | 41.54 | 41.04 | 41.35 | 997,754 | +0.21(+0.50%) |
Nov 21, 2014 | 40.89 | 41.24 | 40.80 | 41.14 | 824,060 | +0.40(+0.99%) |
Nov 20, 2014 | 40.63 | 40.79 | 40.53 | 40.74 | 1,013,394 | +0.03(+0.06%) |
Nov 19, 2014 | 40.65 | 40.72 | 40.49 | 40.71 | 857,308 | +0.14(+0.34%) |
Nov 18, 2014 | 40.64 | 40.76 | 40.56 | 40.58 | 645,696 | -0.09(-0.23%) |
Nov 17, 2014 | 40.64 | 40.85 | 40.40 | 40.67 | 634,315 | -0.03(-0.08%) |
Nov 14, 2014 | 40.72 | 40.74 | 40.50 | 40.70 | 675,642 | -0.02(-0.04%) |
Nov 13, 2014 | 40.82 | 41.01 | 40.60 | 40.72 | 772,355 | -0.10(-0.25%) |
Nov 12, 2014 | 40.50 | 40.85 | 40.50 | 40.82 | 493,071 | +0.20(+0.48%) |
Nov 11, 2014 | 40.65 | 40.85 | 40.57 | 40.63 | 487,177 | -0.03(-0.06%) |
Nov 10, 2014 | 40.59 | 40.93 | 40.22 | 40.65 | 877,961 | -0.01(-0.02%) |
Nov 07, 2014 | 40.70 | 41.11 | 40.44 | 40.66 | 907,175 | -0.07(-0.17%) |
Nov 06, 2014 | 41.13 | 41.27 | 40.71 | 40.73 | 1,074,199 | -0.53(-1.29%) |
Nov 05, 2014 | 39.66 | 41.27 | 39.52 | 41.26 | 990,719 | +0.89(+2.20%) |
Nov 04, 2014 | 40.43 | 40.87 | 40.31 | 40.37 | 1,049,675 | -0.33(-0.82%) |