Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 38.59 | 38.76 | 37.98 | 37.99 | 361,073 | -0.75(-1.94%) |
Jan 29, 2015 | 38.43 | 38.89 | 37.95 | 38.74 | 421,926 | -0.28(-0.72%) |
Jan 28, 2015 | 40.26 | 40.27 | 38.95 | 39.02 | 468,854 | -0.72(-1.82%) |
Jan 27, 2015 | 40.15 | 40.20 | 39.49 | 39.75 | 580,429 | -0.37(-0.91%) |
Jan 26, 2015 | 39.88 | 40.18 | 39.72 | 40.11 | 323,325 | +0.25(+0.62%) |
Jan 23, 2015 | 40.06 | 40.10 | 39.78 | 39.87 | 178,987 | +0.11(+0.28%) |
Jan 22, 2015 | 39.40 | 39.97 | 39.09 | 39.76 | 288,729 | +0.55(+1.41%) |
Jan 21, 2015 | 39.17 | 39.41 | 38.98 | 39.20 | 298,585 | +0.32(+0.81%) |
Jan 20, 2015 | 39.16 | 39.17 | 38.78 | 38.89 | 413,971 | -0.05(-0.13%) |
Jan 16, 2015 | 38.93 | 38.99 | 38.33 | 38.94 | 239,373 | +0.36(+0.93%) |
Jan 15, 2015 | 39.19 | 39.21 | 38.44 | 38.58 | 352,058 | -0.24(-0.62%) |
Jan 14, 2015 | 39.01 | 39.06 | 38.50 | 38.82 | 607,643 | -0.20(-0.50%) |
Jan 13, 2015 | 39.70 | 39.75 | 38.73 | 39.01 | 429,681 | -0.28(-0.72%) |
Jan 12, 2015 | 40.10 | 40.11 | 39.24 | 39.29 | 1,006,560 | +0.18(+0.46%) |
Jan 09, 2015 | 39.34 | 39.36 | 38.86 | 39.12 | 333,180 | -0.27(-0.69%) |
Jan 08, 2015 | 38.72 | 39.48 | 38.71 | 39.39 | 535,953 | +0.47(+1.20%) |
Jan 07, 2015 | 38.72 | 39.01 | 38.55 | 38.92 | 815,630 | +0.13(+0.33%) |
Jan 06, 2015 | 38.61 | 39.03 | 38.13 | 38.79 | 480,369 | +0.21(+0.55%) |
Jan 05, 2015 | 39.16 | 39.18 | 38.54 | 38.58 | 660,103 | -0.01(-0.02%) |
Jan 02, 2015 | 38.91 | 38.99 | 38.31 | 38.59 | 258,524 | +0.23(+0.60%) |
Dec 31, 2014 | 38.62 | 38.36 | 38.36 | 38.36 | 76,474 | -0.20(-0.51%) |
Dec 30, 2014 | 39.18 | 39.19 | 38.47 | 38.55 | 360,291 | -0.26(-0.66%) |
Dec 29, 2014 | 38.76 | 39.04 | 38.54 | 38.81 | 287,082 | +0.33(+0.86%) |
Dec 26, 2014 | 38.36 | 38.65 | 38.32 | 38.48 | 72,385 | +0.28(+0.74%) |
Dec 24, 2014 | 38.15 | 38.20 | 38.20 | 38.20 | 64,041 | +0.14(+0.36%) |
Dec 23, 2014 | 37.48 | 38.22 | 37.48 | 38.06 | 413,235 | +0.32(+0.86%) |
Dec 22, 2014 | 37.71 | 37.85 | 37.62 | 37.73 | 286,225 | -0.03(-0.07%) |
Dec 19, 2014 | 37.51 | 37.88 | 36.85 | 37.76 | 686,615 | +0.11(+0.29%) |
Dec 18, 2014 | 37.73 | 37.83 | 37.35 | 37.65 | 472,097 | -0.03(-0.09%) |
Dec 17, 2014 | 37.17 | 37.70 | 36.98 | 37.68 | 612,966 | +1.13(+3.10%) |
Dec 16, 2014 | 36.53 | 37.24 | 36.31 | 36.55 | 312,951 | +0.11(+0.30%) |
Dec 15, 2014 | 36.53 | 36.77 | 36.01 | 36.44 | 413,644 | +0.10(+0.28%) |
Dec 12, 2014 | 36.99 | 37.01 | 36.29 | 36.34 | 234,478 | -0.64(-1.73%) |
Dec 11, 2014 | 37.05 | 37.67 | 36.87 | 36.98 | 440,998 | +0.35(+0.95%) |
Dec 10, 2014 | 37.07 | 37.10 | 36.48 | 36.63 | 235,643 | -0.43(-1.17%) |
Dec 09, 2014 | 36.30 | 37.10 | 36.29 | 37.06 | 568,451 | -0.20(-0.55%) |
Dec 08, 2014 | 37.30 | 37.62 | 37.12 | 37.27 | 263,605 | -0.46(-1.22%) |
Dec 05, 2014 | 37.31 | 37.82 | 37.25 | 37.73 | 401,568 | +0.78(+2.10%) |
Dec 04, 2014 | 36.60 | 36.99 | 36.49 | 36.95 | 194,793 | +0.39(+1.07%) |
Dec 03, 2014 | 36.21 | 36.62 | 36.06 | 36.56 | 318,593 | +0.06(+0.16%) |
Dec 02, 2014 | 36.61 | 36.69 | 36.34 | 36.50 | 204,460 | +0.26(+0.71%) |
Dec 01, 2014 | 37.36 | 37.36 | 35.83 | 36.24 | 473,329 | -1.34(-3.56%) |
Nov 28, 2014 | 36.87 | 37.72 | 36.87 | 37.58 | 362,340 | +1.90(+5.33%) |
Nov 26, 2014 | 35.72 | 35.68 | 35.68 | 35.68 | 122,922 | -0.20(-0.55%) |
Nov 25, 2014 | 35.98 | 36.01 | 35.64 | 35.88 | 179,692 | +0.13(+0.36%) |
Nov 24, 2014 | 35.58 | 35.77 | 35.48 | 35.75 | 405,459 | +0.62(+1.77%) |
Nov 21, 2014 | 35.28 | 35.32 | 34.99 | 35.13 | 410,436 | -0.14(-0.39%) |
Nov 20, 2014 | 35.22 | 35.37 | 35.13 | 35.26 | 300,246 | +0.01(+0.02%) |
Nov 19, 2014 | 35.30 | 35.42 | 35.10 | 35.25 | 222,124 | -0.32(-0.89%) |
Nov 18, 2014 | 35.20 | 35.74 | 35.15 | 35.57 | 251,845 | +0.54(+1.55%) |
Nov 17, 2014 | 35.02 | 35.12 | 34.81 | 35.03 | 236,742 | +0.14(+0.39%) |
Nov 14, 2014 | 34.25 | 34.91 | 34.23 | 34.89 | 557,085 | +0.25(+0.71%) |
Nov 13, 2014 | 34.38 | 34.82 | 34.34 | 34.65 | 298,815 | +0.56(+1.64%) |
Nov 12, 2014 | 34.01 | 34.12 | 33.92 | 34.09 | 121,287 | -0.27(-0.79%) |
Nov 11, 2014 | 34.28 | 34.42 | 34.18 | 34.36 | 332,672 | +0.42(+1.25%) |
Nov 10, 2014 | 33.87 | 33.95 | 33.65 | 33.93 | 147,943 | +0.04(+0.13%) |
Nov 07, 2014 | 33.54 | 33.89 | 33.48 | 33.89 | 428,473 | -0.27(-0.79%) |
Nov 06, 2014 | 33.87 | 34.17 | 33.76 | 34.16 | 270,679 | +0.22(+0.65%) |
Nov 05, 2014 | 34.06 | 34.09 | 33.72 | 33.94 | 211,361 | +0.11(+0.33%) |
Nov 04, 2014 | 34.08 | 34.08 | 33.64 | 33.83 | 282,489 | -0.08(-0.25%) |