Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 39.09 | 40.42 | 38.74 | 39.60 | 390,001 | +0.06(+0.15%) |
Jan 29, 2015 | 38.46 | 39.90 | 38.43 | 39.54 | 375,172 | +0.86(+2.22%) |
Jan 28, 2015 | 37.81 | 40.68 | 37.80 | 38.68 | 563,097 | +0.85(+2.25%) |
Jan 27, 2015 | 38.35 | 38.35 | 37.40 | 37.83 | 349,574 | -0.86(-2.22%) |
Jan 26, 2015 | 38.81 | 39.41 | 38.54 | 38.69 | 207,140 | -0.21(-0.54%) |
Jan 23, 2015 | 38.72 | 39.14 | 38.59 | 38.90 | 333,059 | +0.19(+0.49%) |
Jan 22, 2015 | 38.47 | 39.14 | 38.25 | 38.71 | 180,462 | +0.32(+0.83%) |
Jan 21, 2015 | 38.86 | 39.01 | 37.94 | 38.39 | 223,137 | -0.12(-0.31%) |
Jan 20, 2015 | 38.91 | 39.07 | 38.18 | 38.51 | 205,491 | -0.43(-1.10%) |
Jan 16, 2015 | 37.89 | 39.10 | 37.63 | 38.94 | 258,423 | +0.95(+2.50%) |
Jan 15, 2015 | 37.63 | 38.36 | 37.04 | 37.99 | 362,631 | +1.00(+2.70%) |
Jan 14, 2015 | 37.29 | 37.38 | 36.32 | 36.99 | 138,090 | -0.33(-0.88%) |
Jan 13, 2015 | 37.00 | 37.91 | 36.86 | 37.32 | 187,897 | +0.51(+1.39%) |
Jan 12, 2015 | 37.64 | 37.95 | 36.58 | 36.81 | 224,424 | -0.81(-2.15%) |
Jan 09, 2015 | 38.01 | 38.38 | 37.38 | 37.62 | 169,733 | -0.27(-0.71%) |
Jan 08, 2015 | 37.35 | 38.03 | 37.35 | 37.89 | 212,923 | +0.80(+2.16%) |
Jan 07, 2015 | 36.97 | 37.38 | 36.82 | 37.09 | 209,605 | +0.19(+0.51%) |
Jan 06, 2015 | 37.39 | 37.64 | 36.34 | 36.90 | 422,880 | -0.57(-1.52%) |
Jan 05, 2015 | 37.13 | 37.53 | 36.93 | 37.47 | 238,233 | -0.43(-1.13%) |
Jan 02, 2015 | 38.08 | 38.82 | 37.62 | 37.90 | 199,359 | -0.26(-0.68%) |
Dec 31, 2014 | 38.60 | 38.16 | 38.16 | 38.16 | 127,900 | -0.26(-0.68%) |
Dec 30, 2014 | 38.71 | 39.10 | 38.31 | 38.42 | 156,216 | -0.33(-0.85%) |
Dec 29, 2014 | 38.65 | 38.92 | 38.02 | 38.75 | 193,280 | +0.04(+0.10%) |
Dec 26, 2014 | 38.41 | 38.89 | 38.41 | 38.71 | 48,720 | +0.32(+0.83%) |
Dec 24, 2014 | 38.61 | 38.39 | 38.39 | 38.39 | 105,200 | -0.16(-0.42%) |
Dec 23, 2014 | 38.29 | 38.71 | 37.72 | 38.55 | 131,699 | +0.28(+0.73%) |
Dec 22, 2014 | 38.09 | 38.48 | 37.88 | 38.27 | 206,366 | +0.18(+0.47%) |
Dec 19, 2014 | 37.28 | 38.20 | 37.14 | 38.09 | 264,006 | +0.91(+2.45%) |
Dec 18, 2014 | 36.50 | 37.19 | 36.27 | 37.18 | 373,868 | +0.84(+2.31%) |
Dec 17, 2014 | 35.50 | 36.62 | 35.44 | 36.34 | 481,391 | +1.00(+2.83%) |
Dec 16, 2014 | 34.70 | 35.66 | 34.46 | 35.34 | 182,332 | +0.50(+1.44%) |
Dec 15, 2014 | 34.98 | 35.44 | 34.32 | 34.84 | 122,345 | -0.08(-0.23%) |
Dec 12, 2014 | 35.65 | 35.76 | 34.88 | 34.92 | 122,969 | -0.88(-2.46%) |
Dec 11, 2014 | 35.65 | 36.20 | 35.35 | 35.80 | 129,385 | +0.17(+0.48%) |
Dec 10, 2014 | 35.72 | 36.11 | 35.27 | 35.63 | 226,315 | -0.20(-0.56%) |
Dec 09, 2014 | 35.67 | 36.13 | 35.28 | 35.83 | 107,651 | -0.10(-0.28%) |
Dec 08, 2014 | 36.59 | 36.67 | 35.31 | 35.93 | 164,421 | -0.78(-2.12%) |
Dec 05, 2014 | 36.06 | 36.77 | 36.06 | 36.71 | 161,684 | +0.67(+1.86%) |
Dec 04, 2014 | 36.89 | 37.24 | 35.84 | 36.04 | 187,236 | -0.83(-2.25%) |
Dec 03, 2014 | 36.24 | 36.96 | 36.05 | 36.87 | 189,823 | +0.53(+1.46%) |
Dec 02, 2014 | 36.66 | 36.86 | 36.21 | 36.34 | 145,580 | -0.39(-1.06%) |
Dec 01, 2014 | 36.63 | 37.11 | 36.51 | 36.73 | 158,072 | +0.08(+0.22%) |
Nov 28, 2014 | 36.59 | 37.00 | 36.58 | 36.65 | 82,642 | -0.06(-0.16%) |
Nov 26, 2014 | 36.49 | 36.71 | 36.71 | 36.71 | 119,300 | +0.18(+0.49%) |
Nov 25, 2014 | 36.52 | 36.70 | 35.98 | 36.53 | 201,650 | +0.14(+0.38%) |
Nov 24, 2014 | 36.53 | 36.79 | 36.22 | 36.39 | 205,220 | -0.15(-0.41%) |
Nov 21, 2014 | 36.49 | 36.75 | 36.28 | 36.54 | 196,811 | +0.35(+0.97%) |
Nov 20, 2014 | 36.64 | 36.65 | 36.01 | 36.19 | 383,524 | -0.49(-1.34%) |
Nov 19, 2014 | 36.86 | 36.95 | 36.39 | 36.68 | 189,598 | -0.06(-0.16%) |
Nov 18, 2014 | 36.61 | 37.05 | 36.37 | 36.74 | 282,518 | +0.46(+1.27%) |
Nov 17, 2014 | 36.16 | 36.82 | 35.84 | 36.28 | 388,023 | +0.07(+0.19%) |
Nov 14, 2014 | 35.76 | 36.47 | 35.72 | 36.21 | 310,205 | +0.62(+1.74%) |
Nov 13, 2014 | 34.99 | 35.97 | 34.78 | 35.59 | 269,070 | +0.73(+2.09%) |
Nov 12, 2014 | 34.88 | 35.02 | 34.41 | 34.86 | 280,623 | +0.01(+0.03%) |
Nov 11, 2014 | 35.56 | 35.57 | 34.70 | 34.85 | 205,293 | -0.66(-1.86%) |
Nov 10, 2014 | 35.17 | 35.79 | 35.16 | 35.51 | 149,086 | +0.32(+0.91%) |
Nov 07, 2014 | 35.07 | 35.32 | 34.65 | 35.19 | 132,846 | +0.24(+0.69%) |
Nov 06, 2014 | 34.60 | 35.18 | 34.47 | 34.95 | 129,597 | +0.22(+0.63%) |
Nov 05, 2014 | 34.68 | 35.11 | 34.40 | 34.73 | 137,634 | +0.38(+1.11%) |
Nov 04, 2014 | 33.65 | 34.49 | 33.65 | 34.35 | 126,840 | +0.49(+1.45%) |