Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 38.45 | 38.75 | 37.35 | 37.46 | 162,241 | -1.32(-3.40%) |
Jan 29, 2015 | 38.25 | 39.02 | 37.79 | 38.78 | 103,531 | +0.53(+1.39%) |
Jan 28, 2015 | 39.13 | 39.34 | 38.13 | 38.25 | 95,175 | -0.54(-1.39%) |
Jan 27, 2015 | 39.65 | 39.65 | 38.66 | 38.79 | 144,061 | -1.58(-3.91%) |
Jan 26, 2015 | 40.37 | 40.65 | 39.91 | 40.37 | 104,757 | +0.00(+0.00%) |
Jan 23, 2015 | 40.25 | 40.56 | 40.02 | 40.37 | 63,630 | +0.12(+0.30%) |
Jan 22, 2015 | 40.23 | 40.36 | 39.67 | 40.25 | 88,967 | +0.28(+0.70%) |
Jan 21, 2015 | 40.71 | 41.01 | 39.47 | 39.97 | 120,696 | -0.99(-2.42%) |
Jan 20, 2015 | 41.28 | 41.77 | 40.55 | 40.96 | 161,176 | -0.25(-0.61%) |
Jan 16, 2015 | 39.76 | 41.33 | 39.76 | 41.21 | 116,016 | +1.28(+3.21%) |
Jan 15, 2015 | 40.90 | 40.90 | 39.76 | 39.93 | 106,872 | -0.68(-1.67%) |
Jan 14, 2015 | 40.87 | 41.47 | 40.11 | 40.61 | 102,589 | -0.49(-1.19%) |
Jan 13, 2015 | 40.42 | 41.63 | 40.30 | 41.10 | 98,378 | +0.67(+1.66%) |
Jan 12, 2015 | 40.73 | 40.82 | 40.08 | 40.43 | 63,171 | -0.26(-0.64%) |
Jan 09, 2015 | 40.71 | 41.19 | 40.56 | 40.69 | 56,441 | -0.10(-0.25%) |
Jan 08, 2015 | 39.73 | 40.96 | 39.70 | 40.79 | 132,610 | +1.40(+3.55%) |
Jan 07, 2015 | 39.75 | 39.75 | 38.85 | 39.39 | 80,416 | +0.03(+0.08%) |
Jan 06, 2015 | 39.92 | 40.33 | 38.75 | 39.36 | 85,015 | -0.54(-1.35%) |
Jan 05, 2015 | 39.99 | 40.73 | 39.83 | 39.90 | 143,610 | -0.64(-1.58%) |
Jan 02, 2015 | 41.67 | 41.70 | 40.05 | 40.54 | 78,251 | -1.13(-2.71%) |
Dec 31, 2014 | 41.92 | 41.67 | 41.67 | 41.67 | 155,600 | -0.04(-0.10%) |
Dec 30, 2014 | 42.04 | 42.36 | 41.67 | 41.71 | 54,774 | -0.33(-0.78%) |
Dec 29, 2014 | 41.25 | 42.07 | 40.97 | 42.04 | 87,843 | +0.80(+1.94%) |
Dec 26, 2014 | 41.22 | 41.33 | 40.90 | 41.24 | 105,980 | +0.16(+0.39%) |
Dec 24, 2014 | 41.28 | 41.08 | 41.08 | 41.08 | 34,200 | +0.05(+0.12%) |
Dec 23, 2014 | 41.16 | 41.88 | 40.53 | 41.03 | 160,634 | +0.07(+0.17%) |
Dec 22, 2014 | 40.49 | 41.00 | 40.12 | 40.96 | 129,066 | +0.62(+1.54%) |
Dec 19, 2014 | 40.26 | 40.54 | 39.78 | 40.34 | 327,443 | -0.02(-0.05%) |
Dec 18, 2014 | 40.97 | 40.97 | 39.69 | 40.36 | 272,151 | -0.18(-0.44%) |
Dec 17, 2014 | 40.36 | 40.61 | 39.68 | 40.54 | 134,005 | +0.17(+0.42%) |
Dec 16, 2014 | 40.55 | 41.20 | 40.31 | 40.37 | 188,122 | -0.23(-0.57%) |
Dec 15, 2014 | 40.54 | 41.37 | 40.17 | 40.60 | 252,834 | +0.13(+0.32%) |
Dec 12, 2014 | 40.83 | 41.50 | 40.35 | 40.47 | 124,733 | -0.92(-2.22%) |
Dec 11, 2014 | 41.36 | 42.42 | 41.25 | 41.39 | 109,281 | +0.29(+0.71%) |
Dec 10, 2014 | 41.34 | 41.56 | 40.96 | 41.10 | 142,258 | -0.28(-0.68%) |
Dec 09, 2014 | 39.41 | 41.47 | 39.41 | 41.38 | 76,345 | +0.84(+2.07%) |
Dec 08, 2014 | 40.81 | 41.50 | 40.40 | 40.54 | 100,788 | -0.57(-1.39%) |
Dec 05, 2014 | 40.65 | 41.29 | 40.65 | 41.11 | 86,117 | +0.45(+1.11%) |
Dec 04, 2014 | 41.00 | 41.40 | 40.42 | 40.66 | 113,390 | -0.28(-0.68%) |
Dec 03, 2014 | 40.05 | 41.20 | 39.92 | 40.94 | 129,660 | +0.82(+2.04%) |
Dec 02, 2014 | 39.87 | 40.26 | 39.79 | 40.12 | 112,741 | +0.33(+0.83%) |
Dec 01, 2014 | 39.78 | 40.27 | 39.29 | 39.79 | 179,632 | -0.28(-0.70%) |
Nov 28, 2014 | 40.60 | 40.76 | 39.92 | 40.07 | 55,317 | -0.41(-1.01%) |
Nov 26, 2014 | 40.30 | 40.48 | 40.48 | 40.48 | 104,800 | +0.29(+0.72%) |
Nov 25, 2014 | 40.22 | 40.34 | 39.87 | 40.19 | 81,743 | +0.09(+0.22%) |
Nov 24, 2014 | 39.72 | 40.13 | 39.72 | 40.10 | 79,894 | +0.56(+1.42%) |
Nov 21, 2014 | 39.95 | 39.95 | 39.24 | 39.54 | 86,065 | +0.23(+0.59%) |
Nov 20, 2014 | 38.55 | 39.44 | 38.29 | 39.31 | 108,420 | +0.57(+1.47%) |
Nov 19, 2014 | 39.12 | 39.18 | 37.95 | 38.74 | 225,560 | -0.35(-0.90%) |
Nov 18, 2014 | 39.74 | 40.12 | 39.09 | 39.09 | 150,704 | -0.55(-1.39%) |
Nov 17, 2014 | 40.00 | 40.32 | 39.50 | 39.64 | 114,238 | -0.55(-1.37%) |
Nov 14, 2014 | 40.58 | 40.70 | 40.08 | 40.19 | 79,300 | -0.35(-0.86%) |
Nov 13, 2014 | 40.36 | 40.97 | 39.79 | 40.54 | 76,956 | +0.11(+0.27%) |
Nov 12, 2014 | 40.00 | 40.58 | 39.60 | 40.43 | 84,650 | +0.46(+1.15%) |
Nov 11, 2014 | 39.82 | 40.15 | 39.55 | 39.97 | 93,321 | +0.09(+0.23%) |
Nov 10, 2014 | 39.73 | 40.08 | 39.37 | 39.88 | 119,881 | +0.09(+0.23%) |
Nov 07, 2014 | 40.07 | 40.07 | 39.17 | 39.79 | 67,958 | -0.50(-1.24%) |
Nov 06, 2014 | 39.63 | 40.32 | 39.23 | 40.29 | 63,409 | +0.53(+1.33%) |
Nov 05, 2014 | 40.42 | 40.68 | 39.27 | 39.76 | 94,836 | -0.45(-1.12%) |
Nov 04, 2014 | 40.39 | 40.90 | 40.03 | 40.21 | 135,266 | -0.63(-1.54%) |