Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 38.02 | 39.65 | 37.94 | 39.14 | 477,995 | +0.76(+1.99%) |
Jan 29, 2015 | 38.52 | 38.59 | 37.36 | 38.38 | 328,460 | -0.16(-0.42%) |
Jan 28, 2015 | 40.47 | 40.49 | 38.42 | 38.54 | 661,210 | -2.15(-5.28%) |
Jan 27, 2015 | 39.98 | 40.79 | 39.98 | 40.69 | 249,511 | +0.29(+0.71%) |
Jan 26, 2015 | 39.88 | 40.41 | 39.49 | 40.40 | 109,397 | +0.69(+1.73%) |
Jan 23, 2015 | 40.10 | 40.54 | 39.70 | 39.71 | 98,812 | -0.41(-1.02%) |
Jan 22, 2015 | 40.42 | 40.59 | 39.51 | 40.12 | 128,582 | -0.11(-0.27%) |
Jan 21, 2015 | 39.29 | 40.24 | 39.21 | 40.23 | 354,131 | +1.13(+2.89%) |
Jan 20, 2015 | 39.22 | 39.22 | 38.30 | 39.10 | 328,773 | -0.26(-0.66%) |
Jan 16, 2015 | 37.78 | 39.36 | 37.78 | 39.36 | 198,603 | +1.86(+4.95%) |
Jan 15, 2015 | 38.97 | 39.26 | 37.49 | 37.50 | 119,132 | -1.04(-2.69%) |
Jan 14, 2015 | 38.06 | 38.57 | 37.45 | 38.54 | 118,958 | +0.05(+0.13%) |
Jan 13, 2015 | 38.60 | 39.09 | 38.13 | 38.49 | 1,491,462 | -0.08(-0.22%) |
Jan 12, 2015 | 39.30 | 39.31 | 38.29 | 38.57 | 590,434 | -1.52(-3.79%) |
Jan 09, 2015 | 40.85 | 40.98 | 39.77 | 40.09 | 112,250 | -0.68(-1.67%) |
Jan 08, 2015 | 40.66 | 40.90 | 40.17 | 40.77 | 151,058 | +0.68(+1.69%) |
Jan 07, 2015 | 40.78 | 40.78 | 39.67 | 40.09 | 160,445 | -0.10(-0.25%) |
Jan 06, 2015 | 40.71 | 41.11 | 39.86 | 40.20 | 199,382 | -0.76(-1.87%) |
Jan 05, 2015 | 41.69 | 41.73 | 40.65 | 40.96 | 364,376 | -1.67(-3.92%) |
Jan 02, 2015 | 42.36 | 42.76 | 41.96 | 42.63 | 176,163 | +0.20(+0.48%) |
Dec 31, 2014 | 42.46 | 42.43 | 42.43 | 42.43 | 270,580 | -0.42(-0.97%) |
Dec 30, 2014 | 43.22 | 43.22 | 42.63 | 42.85 | 656,190 | -0.46(-1.06%) |
Dec 29, 2014 | 43.39 | 43.77 | 42.98 | 43.31 | 320,954 | +0.26(+0.61%) |
Dec 26, 2014 | 43.03 | 43.55 | 42.72 | 43.04 | 161,979 | +0.12(+0.28%) |
Dec 24, 2014 | 42.89 | 42.92 | 42.92 | 42.92 | 142,825 | -0.32(-0.74%) |
Dec 23, 2014 | 43.37 | 43.66 | 42.76 | 43.24 | 218,092 | +0.05(+0.12%) |
Dec 22, 2014 | 43.81 | 43.83 | 42.61 | 43.19 | 178,499 | -0.78(-1.77%) |
Dec 19, 2014 | 42.52 | 43.97 | 42.09 | 43.97 | 173,450 | +1.96(+4.67%) |
Dec 18, 2014 | 42.90 | 42.90 | 41.08 | 42.01 | 347,850 | +0.53(+1.28%) |
Dec 17, 2014 | 39.82 | 42.15 | 39.82 | 41.48 | 711,453 | +1.67(+4.18%) |
Dec 16, 2014 | 38.82 | 41.18 | 38.73 | 39.81 | 851,787 | +0.45(+1.14%) |
Dec 15, 2014 | 39.73 | 40.23 | 39.29 | 39.36 | 196,273 | -0.13(-0.32%) |
Dec 12, 2014 | 40.06 | 40.46 | 39.40 | 39.49 | 178,327 | -1.01(-2.50%) |
Dec 11, 2014 | 40.54 | 41.62 | 40.36 | 40.50 | 348,207 | -0.14(-0.33%) |
Dec 10, 2014 | 41.15 | 41.20 | 40.41 | 40.64 | 204,076 | -1.42(-3.38%) |
Dec 09, 2014 | 40.64 | 42.09 | 40.64 | 42.06 | 792,871 | +0.94(+2.28%) |
Dec 08, 2014 | 42.34 | 42.43 | 41.05 | 41.12 | 361,259 | -1.98(-4.59%) |
Dec 05, 2014 | 43.42 | 43.75 | 43.19 | 43.10 | 252,064 | -0.49(-1.12%) |
Dec 04, 2014 | 43.45 | 44.10 | 43.20 | 43.59 | 242,782 | -0.26(-0.60%) |
Dec 03, 2014 | 43.46 | 44.37 | 43.19 | 43.85 | 329,778 | +0.72(+1.67%) |
Dec 02, 2014 | 42.90 | 43.92 | 42.84 | 43.13 | 425,036 | -0.07(-0.16%) |
Dec 01, 2014 | 43.55 | 43.94 | 42.41 | 43.20 | 583,409 | -0.68(-1.54%) |
Nov 28, 2014 | 45.78 | 45.78 | 43.40 | 43.88 | 958,519 | -4.35(-9.01%) |
Nov 26, 2014 | 49.41 | 48.22 | 48.22 | 48.22 | 189,614 | -1.36(-2.75%) |
Nov 25, 2014 | 50.89 | 51.17 | 49.54 | 49.58 | 223,333 | -1.22(-2.40%) |
Nov 24, 2014 | 51.08 | 51.34 | 50.58 | 50.80 | 133,321 | -0.29(-0.56%) |
Nov 21, 2014 | 51.01 | 51.61 | 50.55 | 51.09 | 278,296 | +1.03(+2.06%) |
Nov 20, 2014 | 49.32 | 50.14 | 49.29 | 50.06 | 111,273 | +0.78(+1.58%) |
Nov 19, 2014 | 49.48 | 49.56 | 48.76 | 49.28 | 144,269 | -0.22(-0.44%) |
Nov 18, 2014 | 49.99 | 50.40 | 49.50 | 49.50 | 168,241 | -0.36(-0.71%) |
Nov 17, 2014 | 50.20 | 50.34 | 49.55 | 49.85 | 572,394 | -0.30(-0.59%) |
Nov 14, 2014 | 50.32 | 50.75 | 49.40 | 50.15 | 638,419 | +0.37(+0.75%) |
Nov 13, 2014 | 49.90 | 50.77 | 48.04 | 49.78 | 333,166 | -0.36(-0.71%) |
Nov 12, 2014 | 50.03 | 50.99 | 49.94 | 50.13 | 109,080 | -0.34(-0.67%) |
Nov 11, 2014 | 50.64 | 50.74 | 49.77 | 50.47 | 133,457 | +0.01(+0.02%) |
Nov 10, 2014 | 51.66 | 52.04 | 50.29 | 50.46 | 140,348 | -0.53(-1.04%) |
Nov 07, 2014 | 49.98 | 51.44 | 49.98 | 50.99 | 138,548 | +0.96(+1.93%) |
Nov 06, 2014 | 49.04 | 50.05 | 48.56 | 50.03 | 96,737 | +0.57(+1.16%) |
Nov 05, 2014 | 48.66 | 49.84 | 48.39 | 49.46 | 189,215 | +1.20(+2.49%) |
Nov 04, 2014 | 49.65 | 49.65 | 48.04 | 48.26 | 1,126,890 | -1.89(-3.78%) |