Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 39.04 | 39.27 | 38.70 | 38.74 | 333,882 | -0.59(-1.51%) |
Jan 29, 2015 | 39.07 | 39.39 | 38.86 | 39.33 | 238,170 | +0.31(+0.80%) |
Jan 28, 2015 | 39.90 | 39.90 | 39.02 | 39.02 | 380,373 | -0.69(-1.74%) |
Jan 27, 2015 | 39.70 | 39.93 | 39.56 | 39.71 | 652,648 | -0.35(-0.89%) |
Jan 26, 2015 | 39.75 | 40.08 | 39.65 | 40.07 | 600,468 | +0.25(+0.62%) |
Jan 23, 2015 | 40.08 | 40.24 | 39.82 | 39.82 | 331,260 | -0.40(-1.01%) |
Jan 22, 2015 | 39.43 | 40.25 | 39.26 | 40.22 | 539,655 | +0.98(+2.50%) |
Jan 21, 2015 | 39.14 | 39.41 | 38.90 | 39.24 | 1,996,385 | +0.10(+0.25%) |
Jan 20, 2015 | 39.52 | 39.57 | 39.00 | 39.14 | 2,793,035 | -0.26(-0.67%) |
Jan 16, 2015 | 38.77 | 39.41 | 38.68 | 39.41 | 388,084 | +0.49(+1.27%) |
Jan 15, 2015 | 39.27 | 39.37 | 38.82 | 38.91 | 453,864 | -0.42(-1.07%) |
Jan 14, 2015 | 39.26 | 39.42 | 38.83 | 39.33 | 389,002 | -0.47(-1.18%) |
Jan 13, 2015 | 40.13 | 40.37 | 39.50 | 39.80 | 325,459 | -0.12(-0.31%) |
Jan 12, 2015 | 40.22 | 40.29 | 39.79 | 39.93 | 266,909 | -0.28(-0.70%) |
Jan 09, 2015 | 40.78 | 40.78 | 40.17 | 40.21 | 264,395 | -0.49(-1.20%) |
Jan 08, 2015 | 40.51 | 40.77 | 40.46 | 40.69 | 313,933 | +0.55(+1.36%) |
Jan 07, 2015 | 40.08 | 40.20 | 39.81 | 40.15 | 273,854 | +0.42(+1.05%) |
Jan 06, 2015 | 40.37 | 40.40 | 39.57 | 39.73 | 560,865 | -0.55(-1.37%) |
Jan 05, 2015 | 40.91 | 40.91 | 40.21 | 40.28 | 405,371 | -0.73(-1.79%) |
Jan 02, 2015 | 41.30 | 41.30 | 40.73 | 41.02 | 335,461 | +0.01(+0.02%) |
Dec 31, 2014 | 41.55 | 41.01 | 41.01 | 41.01 | 303,661 | -0.48(-1.15%) |
Dec 30, 2014 | 41.47 | 41.57 | 41.38 | 41.49 | 225,236 | -0.05(-0.12%) |
Dec 29, 2014 | 41.27 | 41.69 | 41.27 | 41.54 | 1,362,086 | +0.18(+0.44%) |
Dec 26, 2014 | 41.43 | 41.47 | 41.35 | 41.35 | 157,340 | +0.00(+0.00%) |
Dec 24, 2014 | 41.46 | 41.35 | 41.35 | 41.35 | 207,653 | +0.00(+0.00%) |
Dec 23, 2014 | 41.35 | 41.50 | 41.25 | 41.35 | 242,397 | +0.19(+0.46%) |
Dec 22, 2014 | 40.99 | 41.16 | 40.88 | 41.16 | 274,255 | +0.26(+0.65%) |
Dec 19, 2014 | 40.97 | 41.05 | 40.72 | 40.90 | 252,297 | +0.05(+0.12%) |
Dec 18, 2014 | 40.58 | 40.85 | 40.42 | 40.85 | 316,737 | +0.84(+2.09%) |
Dec 17, 2014 | 39.25 | 40.03 | 39.25 | 40.01 | 256,887 | +0.86(+2.20%) |
Dec 16, 2014 | 39.27 | 39.82 | 39.11 | 39.15 | 308,168 | -0.31(-0.79%) |
Dec 15, 2014 | 40.05 | 40.09 | 39.30 | 39.47 | 364,045 | -0.36(-0.91%) |
Dec 12, 2014 | 40.34 | 40.49 | 39.81 | 39.83 | 225,820 | -0.74(-1.82%) |
Dec 11, 2014 | 40.55 | 40.87 | 40.51 | 40.56 | 271,244 | +0.14(+0.34%) |
Dec 10, 2014 | 40.91 | 40.98 | 40.40 | 40.42 | 518,114 | -0.62(-1.52%) |
Dec 09, 2014 | 40.56 | 41.05 | 40.47 | 41.05 | 2,905,662 | +0.02(+0.06%) |
Dec 08, 2014 | 40.81 | 41.24 | 40.81 | 41.02 | 2,899,312 | +0.14(+0.34%) |
Dec 05, 2014 | 40.68 | 40.93 | 40.65 | 40.88 | 316,458 | +0.37(+0.91%) |
Dec 04, 2014 | 40.47 | 40.56 | 40.29 | 40.51 | 196,490 | +0.02(+0.06%) |
Dec 03, 2014 | 40.37 | 40.52 | 40.28 | 40.49 | 177,631 | +0.20(+0.51%) |
Dec 02, 2014 | 39.95 | 40.32 | 39.95 | 40.28 | 154,395 | +0.34(+0.86%) |
Dec 01, 2014 | 40.19 | 40.19 | 39.90 | 39.94 | 280,801 | -0.34(-0.85%) |
Nov 28, 2014 | 40.26 | 40.49 | 40.25 | 40.28 | 104,046 | -0.02(-0.06%) |
Nov 26, 2014 | 40.23 | 40.31 | 40.31 | 40.31 | 260,903 | +0.12(+0.31%) |
Nov 25, 2014 | 40.27 | 40.29 | 40.09 | 40.19 | 397,122 | -0.04(-0.10%) |
Nov 24, 2014 | 40.05 | 40.25 | 40.05 | 40.23 | 310,055 | +0.25(+0.61%) |
Nov 21, 2014 | 40.15 | 40.20 | 39.92 | 39.98 | 231,009 | +0.19(+0.47%) |
Nov 20, 2014 | 39.54 | 39.81 | 39.51 | 39.79 | 129,370 | +0.06(+0.14%) |
Nov 19, 2014 | 39.84 | 39.84 | 39.59 | 39.74 | 267,258 | -0.14(-0.35%) |
Nov 18, 2014 | 39.79 | 40.00 | 39.74 | 39.87 | 180,858 | +0.11(+0.28%) |
Nov 17, 2014 | 39.73 | 39.82 | 39.64 | 39.77 | 227,748 | -0.04(-0.09%) |
Nov 14, 2014 | 39.89 | 39.98 | 39.74 | 39.80 | 211,916 | -0.11(-0.29%) |
Nov 13, 2014 | 40.03 | 40.06 | 39.80 | 39.92 | 166,370 | -0.05(-0.12%) |
Nov 12, 2014 | 39.88 | 40.01 | 39.80 | 39.97 | 303,486 | -0.08(-0.20%) |
Nov 11, 2014 | 40.15 | 40.15 | 40.02 | 40.05 | 149,478 | -0.09(-0.22%) |
Nov 10, 2014 | 39.94 | 40.14 | 39.94 | 40.14 | 194,180 | +0.19(+0.47%) |
Nov 07, 2014 | 39.92 | 40.02 | 39.77 | 39.95 | 293,951 | +0.02(+0.06%) |
Nov 06, 2014 | 39.85 | 39.92 | 39.72 | 39.92 | 255,906 | +0.03(+0.08%) |
Nov 05, 2014 | 39.91 | 39.91 | 39.68 | 39.89 | 334,755 | +0.23(+0.58%) |
Nov 04, 2014 | 39.55 | 39.66 | 39.36 | 39.66 | 202,379 | +0.04(+0.10%) |