Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 37.23 | 37.34 | 36.75 | 36.77 | 1,052,442 | -0.55(-1.46%) |
Jan 29, 2015 | 37.26 | 37.38 | 36.82 | 37.32 | 910,939 | +0.13(+0.36%) |
Jan 28, 2015 | 37.70 | 37.89 | 37.12 | 37.18 | 1,458,112 | -0.32(-0.86%) |
Jan 27, 2015 | 37.58 | 37.85 | 37.36 | 37.51 | 701,558 | -0.31(-0.83%) |
Jan 26, 2015 | 37.72 | 37.82 | 37.43 | 37.82 | 981,457 | +0.16(+0.42%) |
Jan 23, 2015 | 38.19 | 38.34 | 37.65 | 37.66 | 758,897 | -0.55(-1.43%) |
Jan 22, 2015 | 37.77 | 38.21 | 37.55 | 38.21 | 970,905 | +0.69(+1.83%) |
Jan 21, 2015 | 37.67 | 37.85 | 37.29 | 37.52 | 789,510 | -0.20(-0.53%) |
Jan 20, 2015 | 38.24 | 38.47 | 37.57 | 37.72 | 957,571 | -0.50(-1.30%) |
Jan 16, 2015 | 38.20 | 38.44 | 37.86 | 38.22 | 1,916,030 | -0.43(-1.11%) |
Jan 15, 2015 | 38.88 | 39.26 | 38.62 | 38.65 | 666,599 | -0.23(-0.60%) |
Jan 14, 2015 | 38.76 | 39.04 | 38.50 | 38.88 | 478,307 | -0.27(-0.70%) |
Jan 13, 2015 | 39.32 | 39.82 | 38.79 | 39.15 | 818,761 | +0.19(+0.49%) |
Jan 12, 2015 | 39.03 | 39.29 | 38.70 | 38.96 | 547,884 | -0.12(-0.32%) |
Jan 09, 2015 | 39.59 | 39.63 | 39.05 | 39.09 | 526,979 | -0.54(-1.36%) |
Jan 08, 2015 | 39.15 | 39.76 | 39.04 | 39.63 | 970,942 | +0.68(+1.74%) |
Jan 07, 2015 | 38.79 | 39.00 | 38.47 | 38.95 | 777,757 | +0.37(+0.97%) |
Jan 06, 2015 | 38.62 | 38.86 | 38.29 | 38.57 | 1,125,816 | -0.07(-0.19%) |
Jan 05, 2015 | 38.62 | 38.76 | 38.37 | 38.65 | 899,085 | -0.23(-0.60%) |
Jan 02, 2015 | 39.10 | 39.30 | 38.51 | 38.88 | 653,191 | -0.08(-0.21%) |
Dec 31, 2014 | 39.68 | 38.96 | 38.96 | 38.96 | 488,881 | -0.63(-1.59%) |
Dec 30, 2014 | 39.29 | 39.63 | 39.24 | 39.59 | 377,643 | +0.27(+0.69%) |
Dec 29, 2014 | 39.22 | 39.61 | 39.10 | 39.32 | 478,390 | +0.02(+0.06%) |
Dec 26, 2014 | 39.46 | 39.53 | 39.25 | 39.29 | 311,389 | +0.02(+0.06%) |
Dec 24, 2014 | 39.32 | 39.27 | 39.27 | 39.27 | 262,203 | -0.02(-0.06%) |
Dec 23, 2014 | 39.61 | 39.62 | 39.28 | 39.29 | 574,844 | -0.09(-0.23%) |
Dec 22, 2014 | 39.37 | 39.39 | 39.09 | 39.39 | 717,793 | +0.14(+0.36%) |
Dec 19, 2014 | 39.29 | 39.51 | 39.14 | 39.24 | 1,723,810 | -0.01(-0.02%) |
Dec 18, 2014 | 39.20 | 39.31 | 39.02 | 39.25 | 1,182,081 | +0.43(+1.11%) |
Dec 17, 2014 | 38.43 | 38.84 | 38.14 | 38.82 | 1,181,833 | +0.52(+1.36%) |
Dec 16, 2014 | 38.44 | 38.81 | 38.24 | 38.30 | 1,156,171 | -0.24(-0.62%) |
Dec 15, 2014 | 39.03 | 39.37 | 38.42 | 38.54 | 712,899 | -0.37(-0.96%) |
Dec 12, 2014 | 39.24 | 39.49 | 38.90 | 38.91 | 628,912 | -0.65(-1.63%) |
Dec 11, 2014 | 39.62 | 40.00 | 39.47 | 39.56 | 733,255 | +0.16(+0.40%) |
Dec 10, 2014 | 39.91 | 40.03 | 39.35 | 39.40 | 938,852 | -0.71(-1.77%) |
Dec 09, 2014 | 39.80 | 40.34 | 39.71 | 40.11 | 1,102,764 | -0.31(-0.76%) |
Dec 08, 2014 | 40.27 | 40.75 | 39.84 | 40.42 | 1,355,175 | +0.17(+0.43%) |
Dec 05, 2014 | 40.30 | 40.63 | 40.16 | 40.25 | 815,440 | -0.02(-0.04%) |
Dec 04, 2014 | 39.82 | 40.26 | 39.74 | 40.26 | 743,141 | +0.41(+1.04%) |
Dec 03, 2014 | 39.73 | 39.89 | 39.29 | 39.85 | 783,619 | +0.44(+1.11%) |
Dec 02, 2014 | 39.16 | 39.45 | 39.12 | 39.41 | 597,141 | +0.29(+0.73%) |
Dec 01, 2014 | 39.30 | 39.35 | 39.09 | 39.12 | 488,274 | -0.26(-0.67%) |
Nov 28, 2014 | 39.62 | 39.87 | 39.34 | 39.39 | 391,481 | -0.07(-0.19%) |
Nov 26, 2014 | 39.53 | 39.46 | 39.46 | 39.46 | 339,545 | -0.02(-0.04%) |
Nov 25, 2014 | 39.50 | 39.57 | 39.30 | 39.48 | 404,595 | +0.07(+0.19%) |
Nov 24, 2014 | 39.45 | 39.46 | 39.19 | 39.40 | 703,900 | +0.10(+0.25%) |
Nov 21, 2014 | 39.56 | 39.62 | 39.20 | 39.30 | 616,532 | +0.03(+0.08%) |
Nov 20, 2014 | 38.98 | 39.34 | 38.98 | 39.27 | 381,120 | +0.07(+0.17%) |
Nov 19, 2014 | 39.19 | 39.33 | 38.94 | 39.21 | 382,588 | -0.07(-0.17%) |
Nov 18, 2014 | 39.30 | 39.58 | 39.09 | 39.27 | 762,570 | -0.09(-0.23%) |
Nov 17, 2014 | 39.21 | 39.53 | 39.02 | 39.36 | 639,938 | +0.15(+0.38%) |
Nov 14, 2014 | 39.31 | 39.44 | 39.10 | 39.21 | 451,000 | -0.15(-0.38%) |
Nov 13, 2014 | 39.45 | 39.70 | 39.32 | 39.36 | 586,859 | +0.02(+0.04%) |
Nov 12, 2014 | 39.45 | 39.50 | 39.24 | 39.34 | 1,032,412 | -0.23(-0.58%) |
Nov 11, 2014 | 39.69 | 39.69 | 39.40 | 39.57 | 770,207 | -0.07(-0.17%) |
Nov 10, 2014 | 39.43 | 39.74 | 39.42 | 39.64 | 1,149,792 | +0.13(+0.33%) |
Nov 07, 2014 | 39.53 | 39.67 | 39.29 | 39.51 | 1,364,924 | +0.02(+0.04%) |
Nov 06, 2014 | 39.58 | 39.62 | 39.37 | 39.49 | 1,239,237 | -0.08(-0.21%) |
Nov 05, 2014 | 39.51 | 39.59 | 39.22 | 39.57 | 922,403 | +0.22(+0.56%) |
Nov 04, 2014 | 39.31 | 39.53 | 39.19 | 39.35 | 880,587 | -0.02(-0.04%) |