Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 41.38 | 41.38 | 41.38 | 41.38 | 24,217 | +0.16(+0.40%) |
Jan 29, 2015 | 41.35 | 41.39 | 41.14 | 41.21 | 3,702 | -0.18(-0.43%) |
Jan 28, 2015 | 41.22 | 41.43 | 41.13 | 41.39 | 9,778 | +0.05(+0.11%) |
Jan 27, 2015 | 41.41 | 41.41 | 41.32 | 41.35 | 16,666 | -0.03(-0.07%) |
Jan 26, 2015 | 41.38 | 41.42 | 41.31 | 41.38 | 5,170 | +0.11(+0.27%) |
Jan 23, 2015 | 41.25 | 41.35 | 41.24 | 41.27 | 31,739 | +0.09(+0.23%) |
Jan 22, 2015 | 41.08 | 41.25 | 41.00 | 41.17 | 9,802 | +0.16(+0.38%) |
Jan 21, 2015 | 41.13 | 41.31 | 40.98 | 41.02 | 12,803 | +0.07(+0.18%) |
Jan 20, 2015 | 41.18 | 41.32 | 40.94 | 40.94 | 5,332 | -0.22(-0.54%) |
Jan 16, 2015 | 41.29 | 41.36 | 41.16 | 41.16 | 11,555 | -0.22(-0.53%) |
Jan 15, 2015 | 41.27 | 41.47 | 41.27 | 41.38 | 15,915 | +0.00(+0.00%) |
Jan 14, 2015 | 41.27 | 41.38 | 41.27 | 41.38 | 5,114 | +0.12(+0.30%) |
Jan 13, 2015 | 41.34 | 41.34 | 41.21 | 41.26 | 10,134 | -0.10(-0.24%) |
Jan 12, 2015 | 41.25 | 41.41 | 41.16 | 41.36 | 4,836 | +0.06(+0.14%) |
Jan 09, 2015 | 41.30 | 41.32 | 41.30 | 41.30 | 1,073 | -0.04(-0.08%) |
Jan 08, 2015 | 41.10 | 41.34 | 41.10 | 41.34 | 4,790 | +0.02(+0.06%) |
Jan 07, 2015 | 41.40 | 41.41 | 41.31 | 41.31 | 5,607 | -0.18(-0.43%) |
Jan 06, 2015 | 41.45 | 41.53 | 41.35 | 41.49 | 27,271 | +0.11(+0.27%) |
Jan 05, 2015 | 41.22 | 41.43 | 41.19 | 41.38 | 24,320 | +0.17(+0.41%) |
Jan 02, 2015 | 41.10 | 41.34 | 41.01 | 41.21 | 9,030 | -0.13(-0.32%) |
Dec 31, 2014 | 41.16 | 41.34 | 41.34 | 41.34 | 1,836 | -0.30(-0.73%) |
Dec 30, 2014 | 41.26 | 41.65 | 41.20 | 41.65 | 6,200 | +0.62(+1.51%) |
Dec 29, 2014 | 40.93 | 41.25 | 40.85 | 41.03 | 32,656 | -0.03(-0.08%) |
Dec 26, 2014 | 41.04 | 41.12 | 40.78 | 41.06 | 34,501 | +0.16(+0.38%) |
Dec 24, 2014 | 41.00 | 40.90 | 40.90 | 40.90 | 4,897 | -0.17(-0.41%) |
Dec 23, 2014 | 41.00 | 41.10 | 40.97 | 41.07 | 70,200 | +0.02(+0.04%) |
Dec 22, 2014 | 41.05 | 41.13 | 40.97 | 41.05 | 13,497 | -0.02(-0.04%) |
Dec 19, 2014 | 41.02 | 41.13 | 40.96 | 41.07 | 13,605 | +0.08(+0.20%) |
Dec 18, 2014 | 40.84 | 41.12 | 40.84 | 40.99 | 10,575 | -0.13(-0.32%) |
Dec 17, 2014 | 41.04 | 41.22 | 40.89 | 41.12 | 14,142 | -0.01(-0.02%) |
Dec 16, 2014 | 41.13 | 41.13 | 40.89 | 41.13 | 12,326 | +0.07(+0.16%) |
Dec 15, 2014 | 41.05 | 41.15 | 40.95 | 41.06 | 4,240 | -0.02(-0.04%) |
Dec 12, 2014 | 41.10 | 41.30 | 41.06 | 41.08 | 5,577 | +0.07(+0.18%) |
Dec 11, 2014 | 41.17 | 41.31 | 40.81 | 41.00 | 42,982 | -0.23(-0.55%) |
Dec 10, 2014 | 40.82 | 41.23 | 40.82 | 41.23 | 2,664 | +0.12(+0.30%) |
Dec 09, 2014 | 41.15 | 41.15 | 41.07 | 41.11 | 3,787 | +0.08(+0.20%) |
Dec 08, 2014 | 40.97 | 41.09 | 40.80 | 41.03 | 11,524 | +0.15(+0.36%) |
Dec 05, 2014 | 41.05 | 41.05 | 40.87 | 40.88 | 6,219 | -0.20(-0.48%) |
Dec 04, 2014 | 41.03 | 41.11 | 40.95 | 41.08 | 5,124 | +0.05(+0.12%) |
Dec 03, 2014 | 40.99 | 41.10 | 40.96 | 41.03 | 14,376 | +0.02(+0.05%) |
Dec 02, 2014 | 40.97 | 41.14 | 40.89 | 41.01 | 16,296 | -0.01(-0.04%) |
Dec 01, 2014 | 41.19 | 41.19 | 40.97 | 41.02 | 3,830 | -0.07(-0.17%) |
Nov 28, 2014 | 41.13 | 41.13 | 41.09 | 41.09 | 4,049 | -0.06(-0.14%) |
Nov 26, 2014 | 41.15 | 41.15 | 41.15 | 41.15 | 8,246 | +0.05(+0.13%) |
Nov 25, 2014 | 41.02 | 41.11 | 40.93 | 41.09 | 33,482 | +0.07(+0.17%) |
Nov 24, 2014 | 40.96 | 41.13 | 40.86 | 41.02 | 14,854 | +0.11(+0.27%) |
Nov 21, 2014 | 40.93 | 41.03 | 40.86 | 40.92 | 16,706 | -0.03(-0.08%) |
Nov 20, 2014 | 41.00 | 41.08 | 40.85 | 40.95 | 10,905 | +0.05(+0.12%) |
Nov 19, 2014 | 40.91 | 40.92 | 40.90 | 40.90 | 2,461 | -0.09(-0.21%) |
Nov 18, 2014 | 40.97 | 41.00 | 40.96 | 40.98 | 3,301 | +0.05(+0.13%) |
Nov 17, 2014 | 40.94 | 41.01 | 40.91 | 40.93 | 12,675 | -0.02(-0.05%) |
Nov 14, 2014 | 40.95 | 40.99 | 40.92 | 40.95 | 12,602 | +0.05(+0.12%) |
Nov 13, 2014 | 40.93 | 40.93 | 40.83 | 40.90 | 3,142 | +0.04(+0.09%) |
Nov 12, 2014 | 40.89 | 40.94 | 40.87 | 40.87 | 12,619 | -0.05(-0.12%) |
Nov 11, 2014 | 40.66 | 40.92 | 40.66 | 40.92 | 1,369 | -0.01(-0.02%) |
Nov 10, 2014 | 41.00 | 41.00 | 40.85 | 40.92 | 4,019 | -0.03(-0.07%) |
Nov 07, 2014 | 41.60 | 41.60 | 40.83 | 40.95 | 22,151 | +0.12(+0.29%) |
Nov 06, 2014 | 40.83 | 40.86 | 40.82 | 40.83 | 3,200 | -0.04(-0.09%) |
Nov 05, 2014 | 40.87 | 40.91 | 40.83 | 40.87 | 4,365 | -0.01(-0.03%) |
Nov 04, 2014 | 40.88 | 40.96 | 40.88 | 40.88 | 7,863 | +0.04(+0.11%) |