Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 41.70 | 41.74 | 40.24 | 40.50 | 65,078 | -2.02(-4.75%) |
Jan 29, 2015 | 41.91 | 42.71 | 41.91 | 42.52 | 19,226 | +0.71(+1.70%) |
Jan 28, 2015 | 42.54 | 42.68 | 41.81 | 41.81 | 9,181 | -0.77(-1.81%) |
Jan 27, 2015 | 42.07 | 42.88 | 42.07 | 42.58 | 11,861 | +1.02(+2.44%) |
Jan 26, 2015 | 42.45 | 42.45 | 41.24 | 41.56 | 13,405 | +1.43(+3.58%) |
Jan 23, 2015 | 40.27 | 40.31 | 40.13 | 40.13 | 12,377 | +0.22(+0.55%) |
Jan 22, 2015 | 39.16 | 40.02 | 39.16 | 39.91 | 3,854 | +1.35(+3.50%) |
Jan 21, 2015 | 38.29 | 38.78 | 38.29 | 38.56 | 253,083 | -0.11(-0.30%) |
Jan 20, 2015 | 38.66 | 38.80 | 38.43 | 38.67 | 158,703 | +1.18(+3.16%) |
Jan 16, 2015 | 37.49 | 37.49 | 37.49 | 0 | +0.33(+0.89%) | |
Jan 15, 2015 | 37.06 | 37.19 | 36.92 | 37.16 | 6,730 | +0.18(+0.48%) |
Jan 14, 2015 | 36.85 | 36.98 | 36.82 | 36.98 | 7,430 | +0.58(+1.60%) |
Jan 13, 2015 | 36.40 | 16,173 | +1.31(+3.73%) | |||
Jan 12, 2015 | 35.75 | 35.75 | 35.09 | 35.09 | 20,087 | -0.32(-0.91%) |
Jan 09, 2015 | 35.41 | 35.48 | 35.06 | 35.41 | 36,062 | -0.35(-0.98%) |
Jan 08, 2015 | 35.81 | 35.95 | 35.55 | 35.76 | 7,780 | -0.80(-2.19%) |
Jan 07, 2015 | 36.55 | 36.56 | 36.08 | 36.56 | 4,975 | +0.25(+0.69%) |
Jan 06, 2015 | 36.78 | 36.81 | 36.20 | 36.31 | 16,759 | -1.18(-3.15%) |
Jan 05, 2015 | 37.81 | 37.84 | 37.34 | 37.49 | 9,269 | +0.01(+0.03%) |
Jan 02, 2015 | 37.27 | 37.48 | 37.19 | 37.48 | 5,460 | +0.46(+1.24%) |
Dec 31, 2014 | 37.02 | 37.02 | 37.02 | 0 | -0.46(-1.23%) | |
Dec 30, 2014 | 37.46 | 37.48 | 37.27 | 37.48 | 11,099 | +0.99(+2.71%) |
Dec 29, 2014 | 36.41 | 36.73 | 36.38 | 36.49 | 8,995 | -0.65(-1.75%) |
Dec 26, 2014 | 37.18 | 37.35 | 37.00 | 37.14 | 4,380 | +0.14(+0.37%) |
Dec 24, 2014 | 37.00 | 37.00 | 37.00 | 0 | +0.38(+1.04%) | |
Dec 23, 2014 | 36.56 | 36.79 | 36.56 | 36.62 | 10,674 | -0.37(-1.00%) |
Dec 22, 2014 | 36.62 | 37.17 | 36.58 | 36.99 | 15,825 | +0.19(+0.52%) |
Dec 19, 2014 | 36.67 | 36.91 | 36.50 | 36.80 | 11,750 | +0.27(+0.74%) |
Dec 18, 2014 | 35.73 | 36.53 | 35.70 | 36.53 | 26,492 | +1.75(+5.02%) |
Dec 17, 2014 | 34.90 | 35.01 | 34.53 | 34.78 | 54,249 | -0.92(-2.56%) |
Dec 16, 2014 | 36.25 | 35.70 | 12,302 | +0.33(+0.92%) | ||
Dec 15, 2014 | 36.46 | 36.49 | 35.10 | 35.38 | 17,683 | +0.45(+1.27%) |
Dec 12, 2014 | 36.75 | 36.75 | 34.93 | 34.93 | 100,887 | -0.92(-2.57%) |
Dec 11, 2014 | 36.50 | 36.50 | 35.85 | 35.85 | 4,752 | +0.06(+0.17%) |
Dec 10, 2014 | 36.13 | 36.27 | 35.79 | 35.79 | 9,217 | -0.27(-0.75%) |
Dec 09, 2014 | 36.16 | 36.23 | 35.87 | 36.06 | 5,011 | -1.23(-3.29%) |
Dec 08, 2014 | 37.39 | 37.49 | 37.00 | 37.29 | 4,863 | -0.59(-1.56%) |
Dec 05, 2014 | 37.32 | 37.88 | 37.32 | 37.88 | 3,761 | +1.24(+3.39%) |
Dec 04, 2014 | 36.54 | 37.00 | 36.54 | 36.64 | 7,100 | +0.03(+0.07%) |
Dec 03, 2014 | 36.76 | 36.76 | 36.53 | 36.61 | 10,311 | +0.70(+1.96%) |
Dec 02, 2014 | 36.09 | 36.16 | 35.89 | 35.91 | 9,822 | -0.45(-1.25%) |
Dec 01, 2014 | 36.53 | 36.53 | 36.13 | 36.36 | 8,836 | +0.67(+1.88%) |
Nov 28, 2014 | 35.88 | 35.97 | 35.60 | 35.69 | 5,889 | +1.32(+3.84%) |
Nov 26, 2014 | 34.37 | 34.37 | 34.37 | 0 | -0.30(-0.87%) | |
Nov 25, 2014 | 34.85 | 34.85 | 34.49 | 34.67 | 7,035 | +0.61(+1.79%) |
Nov 24, 2014 | 34.09 | 34.18 | 34.04 | 34.06 | 9,787 | +0.33(+0.98%) |
Nov 21, 2014 | 33.71 | 33.95 | 33.68 | 33.73 | 5,240 | -0.17(-0.50%) |
Nov 20, 2014 | 33.71 | 33.90 | 33.71 | 33.90 | 9,066 | +0.32(+0.95%) |
Nov 19, 2014 | 33.86 | 33.86 | 33.41 | 33.58 | 9,885 | +0.01(+0.03%) |
Nov 18, 2014 | 33.69 | 33.69 | 33.56 | 33.57 | 23,384 | +0.18(+0.53%) |
Nov 17, 2014 | 33.40 | 33.28 | 33.39 | 7,205 | +0.11(+0.34%) | |
Nov 14, 2014 | 33.03 | 33.36 | 33.03 | 33.28 | 10,578 | +0.26(+0.79%) |
Nov 13, 2014 | 32.62 | 33.05 | 32.62 | 33.02 | 5,432 | +0.54(+1.67%) |
Nov 12, 2014 | 32.56 | 32.56 | 32.39 | 32.48 | 15,004 | -1.00(-2.99%) |
Nov 11, 2014 | 33.31 | 33.55 | 33.29 | 33.48 | 20,527 | +0.74(+2.26%) |
Nov 10, 2014 | 32.40 | 32.88 | 32.40 | 32.74 | 19,216 | +0.96(+3.02%) |
Nov 07, 2014 | 31.96 | 32.04 | 31.70 | 31.78 | 259,900 | -1.09(-3.32%) |
Nov 06, 2014 | 32.94 | 33.01 | 32.68 | 32.87 | 16,621 | +0.23(+0.70%) |
Nov 05, 2014 | 33.30 | 33.30 | 32.45 | 32.64 | 140,611 | -0.27(-0.82%) |
Nov 04, 2014 | 33.03 | 33.06 | 32.76 | 32.91 | 39,353 | -0.18(-0.54%) |