Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 37.34 | 37.36 | 36.75 | 36.89 | 6,453 | -0.22(-0.60%) |
Jan 29, 2015 | 38.00 | 38.06 | 36.53 | 37.12 | 14,239 | -1.09(-2.85%) |
Jan 28, 2015 | 38.70 | 38.84 | 38.21 | 38.21 | 2,728 | -0.77(-1.99%) |
Jan 27, 2015 | 37.69 | 39.09 | 37.69 | 38.98 | 6,993 | -0.03(-0.07%) |
Jan 26, 2015 | 38.54 | 39.01 | 38.09 | 39.01 | 4,651 | +0.17(+0.44%) |
Jan 23, 2015 | 39.09 | 39.10 | 38.84 | 38.84 | 2,238 | -0.46(-1.18%) |
Jan 22, 2015 | 38.63 | 39.31 | 38.58 | 39.30 | 6,382 | +0.42(+1.09%) |
Jan 21, 2015 | 38.74 | 38.88 | 38.44 | 38.88 | 2,770 | +0.12(+0.32%) |
Jan 20, 2015 | 37.67 | 38.75 | 37.67 | 38.75 | 10,391 | +0.75(+1.98%) |
Jan 16, 2015 | 36.91 | 38.00 | 36.91 | 38.00 | 4,283 | +0.74(+1.99%) |
Jan 15, 2015 | 38.37 | 38.37 | 37.08 | 37.26 | 7,353 | -0.47(-1.25%) |
Jan 14, 2015 | 37.75 | 37.76 | 36.92 | 37.73 | 7,646 | -0.63(-1.65%) |
Jan 13, 2015 | 38.04 | 38.99 | 37.36 | 38.37 | 8,159 | +0.18(+0.47%) |
Jan 12, 2015 | 36.91 | 38.19 | 36.91 | 38.19 | 19,921 | +0.94(+2.53%) |
Jan 09, 2015 | 37.62 | 37.74 | 37.00 | 37.24 | 37,233 | -0.50(-1.32%) |
Jan 08, 2015 | 36.94 | 38.16 | 36.91 | 37.74 | 154,153 | +0.85(+2.31%) |
Jan 07, 2015 | 36.81 | 37.30 | 36.67 | 36.89 | 10,954 | +0.04(+0.11%) |
Jan 06, 2015 | 37.56 | 37.57 | 36.52 | 36.85 | 7,149 | -0.96(-2.55%) |
Jan 05, 2015 | 39.52 | 39.52 | 37.35 | 37.81 | 18,637 | -1.29(-3.29%) |
Jan 02, 2015 | 39.27 | 39.27 | 38.44 | 39.10 | 4,867 | -0.09(-0.23%) |
Dec 31, 2014 | 39.79 | 39.19 | 39.19 | 39.19 | 5,952 | -0.60(-1.51%) |
Dec 30, 2014 | 40.23 | 40.23 | 39.59 | 39.79 | 15,800 | -0.41(-1.03%) |
Dec 29, 2014 | 39.97 | 40.48 | 39.90 | 40.21 | 4,141 | -0.29(-0.72%) |
Dec 26, 2014 | 40.25 | 40.50 | 40.25 | 40.50 | 2,234 | +0.79(+1.99%) |
Dec 24, 2014 | 39.51 | 39.71 | 39.71 | 39.71 | 2,060 | -0.05(-0.12%) |
Dec 23, 2014 | 40.13 | 40.16 | 39.70 | 39.76 | 5,640 | +0.68(+1.73%) |
Dec 22, 2014 | 39.50 | 39.50 | 39.08 | 39.08 | 3,486 | -0.08(-0.19%) |
Dec 19, 2014 | 38.41 | 39.50 | 38.41 | 39.16 | 14,818 | +0.75(+1.94%) |
Dec 18, 2014 | 37.76 | 38.87 | 37.60 | 38.41 | 8,598 | +1.57(+4.25%) |
Dec 17, 2014 | 36.16 | 36.91 | 35.81 | 36.84 | 6,827 | +1.22(+3.43%) |
Dec 16, 2014 | 35.73 | 36.50 | 34.74 | 35.62 | 15,219 | +0.58(+1.66%) |
Dec 15, 2014 | 36.61 | 36.79 | 34.92 | 35.04 | 25,646 | -1.27(-3.50%) |
Dec 12, 2014 | 37.14 | 37.14 | 35.84 | 36.31 | 19,029 | -0.96(-2.59%) |
Dec 11, 2014 | 36.84 | 37.43 | 36.33 | 37.28 | 12,163 | -0.26(-0.70%) |
Dec 10, 2014 | 38.31 | 38.31 | 37.17 | 37.54 | 27,900 | -0.52(-1.38%) |
Dec 09, 2014 | 38.47 | 38.47 | 37.57 | 38.06 | 26,592 | -0.79(-2.02%) |
Dec 08, 2014 | 40.80 | 40.80 | 38.85 | 38.85 | 135,145 | -1.05(-2.63%) |
Dec 05, 2014 | 40.85 | 41.09 | 39.83 | 39.89 | 136,295 | -1.52(-3.68%) |
Dec 01, 2014 | 41.42 | 41.42 | 41.42 | 41.42 | 680 | -0.71(-1.69%) |
Nov 28, 2014 | 42.13 | 42.13 | 42.13 | 42.13 | 341 | +0.50(+1.21%) |
Nov 26, 2014 | 41.63 | 41.63 | 41.63 | 41.63 | 458 | +0.85(+2.09%) |
Nov 25, 2014 | 41.63 | 41.63 | 40.77 | 40.77 | 2,772 | -0.03(-0.07%) |
Nov 24, 2014 | 40.80 | 40.80 | 40.80 | 40.80 | 703 | -0.43(-1.04%) |
Nov 21, 2014 | 41.23 | 41.23 | 41.22 | 41.23 | 1,422 | -0.03(-0.07%) |
Nov 19, 2014 | 41.26 | 41.26 | 41.26 | 41.26 | 2 | -0.37(-0.89%) |
Nov 18, 2014 | 42.12 | 42.12 | 41.63 | 41.63 | 1,030 | -0.96(-2.26%) |
Nov 14, 2014 | 42.59 | 42.59 | 42.59 | 42.59 | 16 | +2.14(+5.28%) |
Nov 11, 2014 | 40.45 | 40.45 | 40.45 | 40.45 | 61 | +0.46(+1.15%) |
Nov 07, 2014 | 39.99 | 39.99 | 39.99 | 39.99 | 114 | -1.00(-2.44%) |