Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 39.59 | 39.81 | 38.25 | 38.47 | 557,730 | -1.53(-3.83%) |
Jan 29, 2015 | 40.07 | 40.20 | 38.81 | 40.00 | 434,691 | +0.00(+0.00%) |
Jan 28, 2015 | 39.88 | 40.73 | 39.66 | 40.00 | 509,519 | +0.44(+1.11%) |
Jan 27, 2015 | 39.74 | 40.00 | 38.90 | 39.56 | 469,799 | -0.06(-0.15%) |
Jan 26, 2015 | 40.38 | 41.20 | 39.41 | 39.62 | 454,152 | -0.89(-2.20%) |
Jan 23, 2015 | 39.67 | 41.40 | 39.67 | 40.51 | 498,707 | +0.82(+2.07%) |
Jan 22, 2015 | 40.79 | 41.44 | 39.61 | 39.69 | 954,774 | -1.07(-2.63%) |
Jan 21, 2015 | 39.29 | 41.14 | 39.09 | 40.76 | 400,330 | +1.35(+3.43%) |
Jan 20, 2015 | 39.49 | 39.83 | 38.00 | 39.41 | 418,148 | -0.18(-0.45%) |
Jan 16, 2015 | 39.86 | 40.44 | 39.05 | 39.59 | 1,041,726 | -0.10(-0.25%) |
Jan 15, 2015 | 40.77 | 40.95 | 39.42 | 39.69 | 718,893 | -0.68(-1.68%) |
Jan 14, 2015 | 39.38 | 40.38 | 38.82 | 40.37 | 591,837 | +1.27(+3.25%) |
Jan 13, 2015 | 40.47 | 40.89 | 38.97 | 39.10 | 342,634 | -1.15(-2.86%) |
Jan 12, 2015 | 40.80 | 40.98 | 40.00 | 40.25 | 394,987 | -0.37(-0.91%) |
Jan 09, 2015 | 41.83 | 42.00 | 40.35 | 40.62 | 237,607 | -0.93(-2.24%) |
Jan 08, 2015 | 41.13 | 42.15 | 40.56 | 41.55 | 748,058 | +1.11(+2.74%) |
Jan 07, 2015 | 41.00 | 41.41 | 40.09 | 40.44 | 574,377 | -0.13(-0.32%) |
Jan 06, 2015 | 42.38 | 42.53 | 40.15 | 40.57 | 520,140 | -1.97(-4.63%) |
Jan 05, 2015 | 42.17 | 43.50 | 41.87 | 42.54 | 740,546 | +0.64(+1.53%) |
Jan 02, 2015 | 41.92 | 42.30 | 41.32 | 41.90 | 424,552 | +0.35(+0.84%) |
Dec 31, 2014 | 41.09 | 41.55 | 41.55 | 41.55 | 220,100 | +0.47(+1.14%) |
Dec 30, 2014 | 42.00 | 42.01 | 40.39 | 41.08 | 312,142 | -0.96(-2.28%) |
Dec 29, 2014 | 42.78 | 42.78 | 41.55 | 42.04 | 341,089 | -0.74(-1.73%) |
Dec 26, 2014 | 41.80 | 42.89 | 41.72 | 42.78 | 319,180 | +1.24(+2.99%) |
Dec 24, 2014 | 40.76 | 41.54 | 41.54 | 41.54 | 166,500 | +0.85(+2.09%) |
Dec 23, 2014 | 41.70 | 42.15 | 40.62 | 40.69 | 279,783 | -1.34(-3.19%) |
Dec 22, 2014 | 42.10 | 42.40 | 41.66 | 42.03 | 446,769 | -0.09(-0.21%) |
Dec 19, 2014 | 39.83 | 42.20 | 39.52 | 42.12 | 1,106,225 | +2.40(+6.04%) |
Dec 18, 2014 | 40.64 | 41.86 | 39.63 | 39.72 | 656,260 | -0.42(-1.05%) |
Dec 17, 2014 | 39.65 | 40.44 | 39.00 | 40.14 | 397,926 | +0.56(+1.41%) |
Dec 16, 2014 | 41.07 | 41.08 | 39.51 | 39.58 | 605,134 | -1.99(-4.79%) |
Dec 15, 2014 | 42.79 | 43.46 | 41.18 | 41.57 | 643,479 | -1.45(-3.37%) |
Dec 12, 2014 | 40.88 | 43.99 | 40.64 | 43.02 | 704,009 | +1.31(+3.14%) |
Dec 11, 2014 | 40.10 | 42.82 | 40.09 | 41.71 | 956,994 | +1.70(+4.25%) |
Dec 10, 2014 | 43.00 | 43.15 | 38.91 | 40.01 | 2,058,409 | -3.35(-7.73%) |
Dec 09, 2014 | 42.85 | 43.97 | 41.31 | 43.36 | 1,032,376 | -0.97(-2.19%) |
Dec 08, 2014 | 47.77 | 47.77 | 42.67 | 44.33 | 2,171,904 | -4.03(-8.33%) |
Dec 05, 2014 | 48.32 | 49.75 | 47.50 | 48.36 | 832,929 | -0.03(-0.06%) |
Dec 04, 2014 | 48.45 | 49.00 | 47.85 | 48.39 | 669,688 | -0.31(-0.64%) |
Dec 03, 2014 | 47.60 | 48.74 | 46.85 | 48.70 | 1,503,494 | +0.93(+1.95%) |
Dec 02, 2014 | 48.46 | 48.50 | 46.80 | 47.77 | 1,193,124 | -0.73(-1.51%) |
Dec 01, 2014 | 47.79 | 48.70 | 46.60 | 48.50 | 1,287,530 | -0.29(-0.59%) |
Nov 28, 2014 | 47.61 | 48.80 | 47.16 | 48.79 | 481,791 | +0.89(+1.86%) |
Nov 26, 2014 | 46.60 | 47.90 | 47.90 | 47.90 | 455,500 | +1.30(+2.79%) |
Nov 25, 2014 | 46.73 | 46.75 | 46.11 | 46.60 | 249,092 | +0.11(+0.24%) |
Nov 24, 2014 | 46.08 | 46.80 | 46.03 | 46.49 | 484,046 | +0.21(+0.45%) |
Nov 21, 2014 | 46.16 | 47.34 | 46.15 | 46.28 | 587,485 | +0.78(+1.71%) |
Nov 20, 2014 | 45.79 | 46.00 | 44.63 | 45.50 | 1,019,683 | -0.51(-1.11%) |
Nov 19, 2014 | 45.35 | 46.20 | 44.99 | 46.01 | 797,083 | +0.28(+0.61%) |
Nov 18, 2014 | 46.23 | 46.51 | 45.50 | 45.73 | 532,796 | -0.80(-1.72%) |
Nov 17, 2014 | 45.69 | 46.98 | 45.69 | 46.53 | 872,027 | +0.50(+1.09%) |
Nov 14, 2014 | 44.44 | 46.20 | 44.43 | 46.03 | 1,169,827 | +1.21(+2.70%) |
Nov 13, 2014 | 45.53 | 46.69 | 44.65 | 44.82 | 1,177,887 | -1.30(-2.82%) |
Nov 12, 2014 | 41.48 | 46.39 | 40.11 | 46.12 | 4,353,770 | +4.63(+11.16%) |
Nov 11, 2014 | 40.48 | 41.96 | 40.22 | 41.49 | 688,825 | +1.36(+3.39%) |
Nov 10, 2014 | 40.13 | 41.19 | 39.84 | 40.13 | 699,133 | +0.00(+0.00%) |
Nov 07, 2014 | 39.37 | 40.33 | 38.80 | 40.13 | 307,719 | +0.64(+1.62%) |
Nov 06, 2014 | 40.96 | 40.96 | 39.31 | 39.49 | 529,403 | -1.24(-3.04%) |
Nov 05, 2014 | 41.15 | 41.40 | 39.89 | 40.73 | 1,490,067 | -0.35(-0.85%) |
Nov 04, 2014 | 40.05 | 41.25 | 39.70 | 41.08 | 935,999 | +1.41(+3.55%) |