Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 30.42 | 31.57 | 30.26 | 31.41 | 816,613 | +0.76(+2.48%) |
Jan 29, 2015 | 30.04 | 30.78 | 28.38 | 30.64 | 1,399,623 | +0.56(+1.87%) |
Jan 28, 2015 | 32.61 | 32.80 | 29.22 | 30.08 | 1,893,609 | -2.67(-8.16%) |
Jan 27, 2015 | 32.78 | 33.01 | 32.59 | 32.76 | 450,324 | -0.36(-1.10%) |
Jan 26, 2015 | 33.13 | 33.25 | 32.82 | 33.12 | 559,395 | +0.07(+0.23%) |
Jan 23, 2015 | 32.90 | 33.37 | 32.66 | 33.04 | 602,473 | -0.25(-0.75%) |
Jan 22, 2015 | 33.14 | 33.42 | 32.80 | 33.29 | 432,072 | +0.31(+0.93%) |
Jan 21, 2015 | 32.80 | 33.26 | 32.51 | 32.99 | 433,194 | +0.22(+0.68%) |
Jan 20, 2015 | 33.02 | 33.08 | 32.27 | 32.76 | 572,115 | -0.21(-0.63%) |
Jan 16, 2015 | 33.96 | 33.96 | 32.67 | 32.97 | 809,208 | -1.15(-3.37%) |
Jan 15, 2015 | 35.09 | 35.09 | 34.06 | 34.12 | 328,623 | -0.60(-1.72%) |
Jan 14, 2015 | 34.60 | 34.86 | 34.02 | 34.72 | 359,361 | -0.70(-1.96%) |
Jan 13, 2015 | 35.67 | 35.98 | 34.92 | 35.41 | 378,921 | +0.07(+0.21%) |
Jan 12, 2015 | 35.60 | 35.76 | 34.49 | 35.34 | 327,540 | -0.35(-0.97%) |
Jan 09, 2015 | 36.61 | 36.61 | 35.40 | 35.69 | 608,875 | -0.87(-2.38%) |
Jan 08, 2015 | 37.00 | 37.18 | 36.38 | 36.55 | 696,921 | -0.21(-0.56%) |
Jan 07, 2015 | 36.99 | 37.15 | 36.00 | 36.76 | 476,310 | -0.02(-0.05%) |
Jan 06, 2015 | 37.61 | 37.61 | 36.38 | 36.78 | 406,140 | -0.74(-1.96%) |
Jan 05, 2015 | 38.92 | 38.92 | 37.01 | 37.51 | 458,666 | -2.14(-5.41%) |
Jan 02, 2015 | 40.81 | 41.17 | 39.41 | 39.66 | 318,651 | -1.11(-2.72%) |
Dec 31, 2014 | 40.73 | 40.77 | 40.77 | 40.77 | 336,082 | -0.02(-0.04%) |
Dec 30, 2014 | 40.33 | 41.11 | 40.33 | 40.78 | 237,033 | +0.26(+0.63%) |
Dec 29, 2014 | 39.92 | 41.17 | 39.91 | 40.53 | 274,865 | +0.63(+1.58%) |
Dec 26, 2014 | 40.06 | 40.48 | 39.82 | 39.90 | 138,853 | +0.14(+0.35%) |
Dec 24, 2014 | 39.82 | 39.76 | 39.76 | 39.76 | 112,228 | -0.06(-0.15%) |
Dec 23, 2014 | 38.94 | 39.93 | 38.62 | 39.82 | 465,611 | +0.89(+2.30%) |
Dec 22, 2014 | 39.72 | 39.96 | 38.73 | 38.92 | 417,446 | -0.78(-1.96%) |
Dec 19, 2014 | 39.10 | 39.82 | 38.95 | 39.70 | 831,287 | +0.49(+1.25%) |
Dec 18, 2014 | 40.33 | 40.44 | 38.86 | 39.21 | 381,441 | -0.36(-0.92%) |
Dec 17, 2014 | 38.47 | 39.68 | 37.97 | 39.58 | 291,565 | +1.21(+3.15%) |
Dec 16, 2014 | 38.37 | 39.19 | 37.90 | 38.37 | 324,004 | +0.19(+0.50%) |
Dec 15, 2014 | 38.78 | 39.17 | 37.99 | 38.18 | 337,378 | -0.63(-1.62%) |
Dec 12, 2014 | 39.31 | 39.52 | 38.38 | 38.81 | 397,421 | -1.11(-2.78%) |
Dec 11, 2014 | 40.35 | 40.66 | 39.75 | 39.92 | 266,574 | -0.65(-1.59%) |
Dec 10, 2014 | 41.67 | 41.67 | 40.48 | 40.56 | 258,350 | -1.46(-3.47%) |
Dec 09, 2014 | 40.44 | 42.07 | 40.44 | 42.02 | 430,730 | +0.74(+1.78%) |
Dec 08, 2014 | 42.24 | 42.49 | 41.22 | 41.28 | 520,376 | -1.14(-2.69%) |
Dec 05, 2014 | 42.39 | 43.05 | 42.18 | 42.42 | 260,950 | +0.07(+0.16%) |
Dec 04, 2014 | 42.01 | 42.42 | 41.56 | 42.36 | 337,376 | +0.00(+0.00%) |
Dec 03, 2014 | 41.05 | 42.52 | 40.56 | 42.36 | 275,705 | +1.65(+4.05%) |
Dec 02, 2014 | 40.88 | 41.56 | 40.33 | 40.71 | 300,380 | +0.01(+0.02%) |
Dec 01, 2014 | 41.61 | 41.61 | 40.43 | 40.70 | 318,724 | -1.03(-2.48%) |
Nov 28, 2014 | 43.19 | 43.19 | 41.57 | 41.74 | 218,802 | -1.43(-3.32%) |
Nov 26, 2014 | 43.46 | 43.17 | 43.17 | 43.17 | 245,598 | -0.22(-0.50%) |
Nov 25, 2014 | 43.09 | 43.57 | 42.90 | 43.38 | 365,282 | +0.32(+0.75%) |
Nov 24, 2014 | 43.09 | 43.14 | 42.59 | 43.06 | 319,156 | +0.17(+0.39%) |
Nov 21, 2014 | 43.19 | 43.25 | 42.52 | 42.90 | 311,282 | +0.34(+0.80%) |
Nov 20, 2014 | 41.42 | 42.60 | 41.28 | 42.56 | 257,000 | +0.81(+1.94%) |
Nov 19, 2014 | 41.89 | 42.03 | 41.12 | 41.74 | 532,578 | -0.49(-1.16%) |
Nov 18, 2014 | 41.89 | 42.29 | 41.41 | 42.23 | 387,462 | +0.25(+0.59%) |
Nov 17, 2014 | 42.70 | 42.70 | 41.75 | 41.98 | 521,886 | -0.76(-1.78%) |
Nov 14, 2014 | 42.61 | 42.84 | 42.18 | 42.75 | 281,672 | -0.12(-0.27%) |
Nov 13, 2014 | 42.80 | 43.36 | 42.75 | 42.86 | 710,507 | -0.17(-0.40%) |
Nov 12, 2014 | 42.32 | 43.11 | 42.19 | 43.04 | 405,407 | +0.42(+0.99%) |
Nov 11, 2014 | 42.37 | 42.74 | 42.13 | 42.61 | 558,847 | +0.00(+0.00%) |
Nov 10, 2014 | 43.64 | 43.97 | 42.24 | 42.61 | 466,073 | -1.15(-2.63%) |
Nov 07, 2014 | 42.17 | 43.80 | 42.17 | 43.76 | 648,444 | +1.95(+4.65%) |
Nov 06, 2014 | 41.70 | 42.00 | 41.50 | 41.82 | 508,974 | +0.12(+0.28%) |
Nov 05, 2014 | 41.31 | 41.84 | 40.82 | 41.70 | 499,153 | +0.54(+1.31%) |
Nov 04, 2014 | 41.39 | 41.41 | 40.83 | 41.17 | 611,309 | -0.53(-1.27%) |