Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 41.92 | 42.33 | 41.11 | 41.19 | 5,343 | -2.00(-4.64%) |
Jan 29, 2015 | 42.58 | 43.56 | 42.46 | 43.20 | 6,033 | +0.75(+1.77%) |
Jan 28, 2015 | 43.60 | 43.77 | 42.45 | 42.45 | 16,686 | +0.02(+0.05%) |
Jan 27, 2015 | 42.25 | 42.90 | 42.25 | 42.43 | 9,768 | +0.19(+0.44%) |
Jan 26, 2015 | 41.78 | 42.44 | 41.68 | 42.24 | 7,113 | +1.31(+3.20%) |
Jan 23, 2015 | 41.45 | 41.45 | 40.93 | 40.93 | 3,828 | -0.58(-1.39%) |
Jan 22, 2015 | 39.87 | 41.51 | 39.67 | 41.51 | 7,581 | +0.72(+1.77%) |
Jan 21, 2015 | 40.07 | 40.78 | 39.84 | 40.78 | 4,904 | +0.16(+0.40%) |
Jan 20, 2015 | 40.94 | 40.94 | 40.12 | 40.62 | 2,721 | +0.93(+2.35%) |
Jan 16, 2015 | 39.25 | 39.83 | 39.25 | 39.69 | 3,688 | +1.12(+2.92%) |
Jan 15, 2015 | 39.57 | 39.83 | 38.56 | 38.56 | 6,314 | +0.83(+2.20%) |
Jan 14, 2015 | 37.42 | 38.13 | 37.22 | 37.73 | 4,746 | -0.24(-0.64%) |
Jan 13, 2015 | 38.67 | 39.30 | 37.40 | 37.98 | 15,675 | +0.63(+1.68%) |
Jan 12, 2015 | 37.21 | 37.54 | 36.63 | 37.35 | 7,311 | -0.22(-0.57%) |
Jan 09, 2015 | 38.51 | 38.51 | 37.44 | 37.57 | 7,092 | -1.08(-2.78%) |
Jan 08, 2015 | 38.09 | 38.88 | 38.09 | 38.64 | 7,775 | +1.15(+3.08%) |
Jan 07, 2015 | 37.56 | 37.86 | 37.33 | 37.49 | 7,800 | +1.58(+4.41%) |
Jan 06, 2015 | 37.02 | 37.11 | 35.30 | 35.91 | 9,003 | -1.77(-4.70%) |
Jan 05, 2015 | 38.31 | 38.31 | 37.30 | 37.68 | 7,808 | -1.40(-3.58%) |
Jan 02, 2015 | 39.99 | 39.99 | 38.90 | 39.07 | 3,342 | +0.23(+0.60%) |
Dec 31, 2014 | 39.73 | 38.84 | 38.84 | 38.84 | 9,001 | -0.61(-1.54%) |
Dec 30, 2014 | 39.44 | 39.75 | 39.44 | 39.44 | 6,751 | -1.76(-4.27%) |
Dec 29, 2014 | 40.88 | 41.20 | 40.53 | 41.20 | 15,854 | -0.94(-2.23%) |
Dec 26, 2014 | 42.13 | 42.14 | 42.11 | 42.14 | 1,033 | +0.86(+2.08%) |
Dec 24, 2014 | 41.28 | 41.28 | 41.28 | 41.28 | 409 | -0.13(-0.31%) |
Dec 23, 2014 | 41.51 | 41.74 | 41.41 | 41.41 | 1,792 | +0.10(+0.24%) |
Dec 22, 2014 | 41.26 | 41.56 | 41.11 | 41.31 | 1,859 | -0.20(-0.47%) |
Dec 19, 2014 | 41.78 | 42.04 | 41.49 | 41.51 | 7,382 | +0.51(+1.24%) |
Dec 18, 2014 | 40.71 | 41.01 | 40.68 | 41.00 | 11,780 | +1.96(+5.01%) |
Dec 17, 2014 | 38.48 | 39.74 | 38.48 | 39.04 | 13,190 | +1.70(+4.55%) |
Dec 16, 2014 | 37.48 | 38.51 | 37.14 | 37.34 | 8,550 | -0.09(-0.23%) |
Dec 15, 2014 | 39.10 | 39.18 | 36.77 | 37.43 | 13,505 | -2.06(-5.22%) |
Dec 12, 2014 | 40.55 | 40.67 | 39.49 | 39.49 | 5,452 | -1.21(-2.98%) |
Dec 11, 2014 | 41.67 | 41.73 | 40.71 | 40.71 | 3,423 | +0.45(+1.12%) |
Dec 10, 2014 | 41.50 | 41.51 | 40.16 | 40.26 | 9,109 | -2.21(-5.20%) |
Dec 09, 2014 | 41.47 | 42.47 | 41.24 | 42.47 | 18,586 | +0.65(+1.54%) |
Dec 08, 2014 | 42.41 | 42.68 | 41.82 | 41.82 | 12,307 | -1.96(-4.49%) |
Dec 05, 2014 | 43.82 | 43.86 | 43.52 | 43.79 | 1,502 | -0.08(-0.18%) |
Dec 04, 2014 | 43.56 | 44.12 | 43.41 | 43.86 | 5,685 | -0.13(-0.29%) |
Dec 03, 2014 | 43.51 | 44.00 | 43.51 | 43.99 | 3,912 | -0.09(-0.20%) |
Dec 02, 2014 | 44.04 | 44.30 | 44.04 | 44.08 | 6,366 | +0.88(+2.04%) |
Dec 01, 2014 | 43.37 | 43.56 | 43.07 | 43.20 | 10,840 | +0.76(+1.80%) |
Nov 28, 2014 | 42.47 | 42.73 | 42.41 | 42.44 | 14,469 | -0.48(-1.12%) |
Nov 26, 2014 | 42.99 | 42.92 | 42.92 | 42.92 | 2,864 | -0.27(-0.63%) |
Nov 25, 2014 | 42.80 | 43.19 | 42.66 | 43.19 | 1,045 | +0.43(+1.01%) |
Nov 24, 2014 | 42.99 | 43.12 | 42.75 | 42.76 | 4,728 | +0.22(+0.51%) |
Nov 21, 2014 | 43.51 | 43.51 | 42.54 | 42.54 | 9,291 | +0.72(+1.73%) |
Nov 20, 2014 | 41.09 | 42.06 | 41.03 | 41.82 | 16,715 | -1.34(-3.10%) |
Nov 19, 2014 | 42.79 | 43.16 | 42.69 | 43.16 | 6,176 | -0.66(-1.49%) |
Nov 18, 2014 | 43.32 | 43.95 | 43.24 | 43.81 | 8,607 | +1.59(+3.77%) |
Nov 17, 2014 | 42.04 | 42.45 | 41.62 | 42.22 | 14,828 | -2.01(-4.55%) |
Nov 14, 2014 | 43.96 | 44.23 | 43.70 | 44.23 | 2,947 | -0.14(-0.31%) |
Nov 13, 2014 | 44.55 | 44.81 | 44.08 | 44.37 | 9,017 | +0.84(+1.93%) |
Nov 12, 2014 | 42.73 | 43.53 | 42.73 | 43.53 | 3,180 | -0.14(-0.31%) |
Nov 11, 2014 | 43.79 | 44.08 | 43.47 | 43.67 | 15,567 | +0.66(+1.54%) |
Nov 10, 2014 | 42.37 | 43.29 | 42.34 | 43.01 | 10,313 | +0.79(+1.88%) |
Nov 07, 2014 | 41.67 | 42.21 | 41.16 | 42.21 | 16,344 | -0.37(-0.87%) |
Nov 06, 2014 | 42.69 | 42.88 | 42.31 | 42.58 | 15,191 | -1.82(-4.11%) |
Nov 05, 2014 | 44.60 | 44.65 | 44.09 | 44.41 | 19,814 | -0.73(-1.62%) |
Nov 04, 2014 | 44.16 | 45.27 | 43.67 | 45.14 | 41,370 | -3.86(-7.87%) |