Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 37.85 | 38.78 | 37.37 | 38.33 | 437,849 | +0.03(+0.08%) |
Jan 29, 2015 | 38.90 | 38.90 | 37.78 | 38.30 | 627,119 | -0.34(-0.87%) |
Jan 28, 2015 | 40.43 | 40.66 | 38.57 | 38.63 | 243,026 | -1.41(-3.52%) |
Jan 27, 2015 | 39.84 | 40.63 | 39.69 | 40.04 | 233,219 | -0.52(-1.28%) |
Jan 26, 2015 | 39.47 | 40.57 | 38.98 | 40.56 | 291,385 | +1.13(+2.86%) |
Jan 23, 2015 | 39.41 | 39.81 | 39.18 | 39.43 | 221,191 | +0.03(+0.08%) |
Jan 22, 2015 | 38.62 | 39.53 | 38.14 | 39.40 | 504,091 | +1.18(+3.10%) |
Jan 21, 2015 | 38.90 | 39.39 | 38.15 | 38.22 | 452,654 | -0.74(-1.91%) |
Jan 20, 2015 | 38.26 | 39.28 | 38.00 | 38.96 | 344,363 | +0.82(+2.16%) |
Jan 16, 2015 | 38.30 | 38.50 | 37.61 | 38.14 | 583,252 | -0.41(-1.06%) |
Jan 15, 2015 | 39.90 | 39.90 | 38.50 | 38.54 | 367,104 | -1.21(-3.04%) |
Jan 14, 2015 | 39.71 | 39.94 | 39.15 | 39.75 | 572,998 | -0.59(-1.47%) |
Jan 13, 2015 | 40.59 | 41.52 | 39.95 | 40.34 | 593,466 | +0.78(+1.96%) |
Jan 12, 2015 | 39.88 | 40.03 | 39.03 | 39.57 | 306,208 | -0.46(-1.14%) |
Jan 09, 2015 | 40.59 | 40.63 | 39.72 | 40.02 | 440,173 | -0.35(-0.87%) |
Jan 08, 2015 | 40.64 | 41.35 | 40.26 | 40.38 | 508,676 | -0.06(-0.16%) |
Jan 07, 2015 | 40.75 | 40.83 | 39.82 | 40.44 | 476,782 | +0.32(+0.80%) |
Jan 06, 2015 | 41.13 | 41.40 | 39.58 | 40.12 | 584,221 | -1.11(-2.70%) |
Jan 05, 2015 | 41.76 | 41.80 | 40.67 | 41.23 | 426,740 | -0.79(-1.89%) |
Jan 02, 2015 | 42.27 | 42.59 | 41.46 | 42.03 | 269,056 | +0.10(+0.23%) |
Dec 31, 2014 | 42.44 | 41.93 | 41.93 | 41.93 | 193,216 | -0.26(-0.63%) |
Dec 30, 2014 | 41.93 | 42.52 | 41.80 | 42.19 | 142,754 | +0.09(+0.21%) |
Dec 29, 2014 | 42.39 | 42.71 | 42.03 | 42.11 | 327,656 | -0.38(-0.90%) |
Dec 26, 2014 | 42.33 | 42.72 | 41.71 | 42.49 | 189,481 | +0.42(+1.01%) |
Dec 24, 2014 | 42.42 | 42.07 | 42.07 | 42.07 | 142,258 | -0.13(-0.30%) |
Dec 23, 2014 | 41.91 | 42.55 | 41.75 | 42.19 | 266,861 | +0.56(+1.35%) |
Dec 22, 2014 | 41.55 | 41.82 | 41.17 | 41.63 | 246,700 | +0.06(+0.13%) |
Dec 19, 2014 | 41.57 | 41.62 | 40.51 | 41.58 | 889,057 | +0.01(+0.02%) |
Dec 18, 2014 | 41.82 | 42.01 | 41.02 | 41.57 | 665,469 | +0.49(+1.19%) |
Dec 17, 2014 | 39.09 | 41.13 | 38.68 | 41.08 | 659,050 | +2.14(+5.49%) |
Dec 16, 2014 | 38.66 | 39.47 | 38.42 | 38.94 | 674,263 | +0.29(+0.75%) |
Dec 15, 2014 | 39.54 | 39.66 | 38.42 | 38.66 | 755,602 | -0.64(-1.63%) |
Dec 12, 2014 | 40.70 | 40.87 | 39.23 | 39.30 | 751,837 | -1.95(-4.74%) |
Dec 11, 2014 | 42.43 | 43.03 | 40.95 | 41.25 | 674,221 | -0.58(-1.38%) |
Dec 10, 2014 | 43.37 | 43.62 | 41.59 | 41.83 | 749,841 | -1.70(-3.90%) |
Dec 09, 2014 | 42.72 | 43.67 | 42.15 | 43.52 | 707,192 | +0.26(+0.59%) |
Dec 08, 2014 | 42.27 | 43.54 | 42.20 | 43.27 | 667,131 | +0.98(+2.33%) |
Dec 05, 2014 | 41.60 | 42.15 | 41.43 | 42.28 | 463,292 | +0.66(+1.58%) |
Dec 04, 2014 | 41.02 | 41.65 | 40.65 | 41.63 | 486,117 | +0.51(+1.25%) |
Dec 03, 2014 | 39.32 | 41.18 | 39.35 | 41.11 | 620,312 | +1.56(+3.95%) |
Dec 02, 2014 | 39.54 | 40.25 | 39.23 | 39.55 | 425,955 | +0.15(+0.39%) |
Dec 01, 2014 | 40.11 | 40.17 | 39.01 | 39.40 | 488,759 | -1.03(-2.55%) |
Nov 28, 2014 | 40.87 | 41.24 | 40.37 | 40.43 | 236,134 | -0.29(-0.71%) |
Nov 26, 2014 | 41.54 | 40.72 | 40.72 | 40.72 | 420,280 | -0.77(-1.85%) |
Nov 25, 2014 | 41.09 | 41.52 | 40.60 | 41.49 | 506,569 | +0.95(+2.35%) |
Nov 24, 2014 | 40.48 | 40.91 | 40.22 | 40.54 | 572,292 | +0.25(+0.61%) |
Nov 21, 2014 | 41.22 | 41.90 | 40.08 | 40.29 | 862,552 | -0.43(-1.06%) |
Nov 20, 2014 | 39.80 | 40.79 | 39.71 | 40.72 | 335,872 | +0.61(+1.51%) |
Nov 19, 2014 | 40.52 | 40.80 | 39.52 | 40.12 | 500,628 | -0.45(-1.12%) |
Nov 18, 2014 | 40.32 | 42.20 | 40.02 | 40.57 | 942,116 | +0.64(+1.62%) |
Nov 17, 2014 | 40.34 | 40.64 | 39.76 | 39.92 | 465,568 | -0.57(-1.40%) |
Nov 14, 2014 | 41.01 | 41.41 | 40.43 | 40.49 | 354,902 | -0.59(-1.43%) |
Nov 13, 2014 | 41.07 | 41.21 | 40.78 | 41.08 | 300,786 | -0.05(-0.12%) |
Nov 12, 2014 | 40.51 | 41.20 | 40.51 | 41.13 | 250,515 | +0.37(+0.90%) |
Nov 11, 2014 | 41.08 | 41.16 | 40.52 | 40.76 | 235,022 | -0.39(-0.95%) |
Nov 10, 2014 | 40.41 | 41.39 | 40.41 | 41.15 | 284,068 | +0.84(+2.07%) |
Nov 07, 2014 | 40.22 | 40.44 | 39.90 | 40.31 | 495,588 | -0.02(-0.06%) |
Nov 06, 2014 | 40.33 | 40.47 | 40.04 | 40.34 | 359,239 | -0.11(-0.28%) |
Nov 05, 2014 | 40.63 | 40.88 | 40.12 | 40.45 | 442,302 | +0.41(+1.01%) |
Nov 04, 2014 | 40.37 | 40.66 | 39.76 | 40.04 | 421,999 | -0.34(-0.85%) |