Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 39.62 | 40.39 | 38.20 | 38.23 | 181,238 | -0.68(-1.74%) |
Jan 29, 2015 | 38.35 | 39.06 | 37.96 | 38.91 | 114,242 | +0.39(+1.01%) |
Jan 28, 2015 | 39.22 | 39.26 | 38.34 | 38.52 | 130,027 | -0.42(-1.08%) |
Jan 27, 2015 | 39.09 | 39.13 | 38.67 | 38.94 | 76,237 | -0.49(-1.25%) |
Jan 26, 2015 | 38.91 | 39.45 | 38.25 | 39.43 | 152,253 | +0.60(+1.55%) |
Jan 23, 2015 | 38.48 | 38.93 | 37.91 | 38.83 | 144,896 | +1.11(+2.95%) |
Jan 22, 2015 | 37.07 | 37.80 | 36.60 | 37.72 | 96,451 | +0.91(+2.48%) |
Jan 21, 2015 | 37.00 | 37.40 | 36.71 | 36.81 | 190,736 | -0.49(-1.30%) |
Jan 20, 2015 | 38.07 | 38.12 | 36.95 | 37.29 | 272,260 | -0.81(-2.14%) |
Jan 16, 2015 | 37.44 | 38.19 | 37.44 | 38.11 | 129,611 | +0.53(+1.42%) |
Jan 15, 2015 | 38.40 | 38.48 | 37.32 | 37.57 | 133,378 | -0.79(-2.06%) |
Jan 14, 2015 | 38.57 | 39.00 | 37.92 | 38.36 | 140,667 | -0.58(-1.48%) |
Jan 13, 2015 | 38.86 | 39.67 | 38.27 | 38.94 | 176,575 | +0.40(+1.05%) |
Jan 12, 2015 | 38.86 | 38.90 | 38.07 | 38.54 | 162,636 | -0.30(-0.76%) |
Jan 09, 2015 | 39.08 | 39.23 | 38.31 | 38.83 | 173,028 | -0.32(-0.82%) |
Jan 08, 2015 | 38.81 | 39.22 | 37.05 | 39.15 | 190,124 | +0.67(+1.73%) |
Jan 07, 2015 | 38.63 | 38.63 | 37.89 | 38.49 | 125,784 | +0.19(+0.49%) |
Jan 06, 2015 | 39.15 | 39.47 | 37.98 | 38.30 | 121,143 | -0.85(-2.17%) |
Jan 05, 2015 | 39.30 | 39.49 | 38.82 | 39.14 | 172,344 | -0.47(-1.18%) |
Jan 02, 2015 | 40.27 | 40.50 | 39.02 | 39.61 | 110,721 | -0.44(-1.09%) |
Dec 31, 2014 | 40.33 | 40.05 | 40.05 | 40.05 | 105,483 | -0.28(-0.69%) |
Dec 30, 2014 | 40.49 | 40.69 | 40.28 | 40.33 | 73,392 | -0.26(-0.65%) |
Dec 29, 2014 | 40.44 | 40.89 | 40.38 | 40.59 | 78,491 | +0.09(+0.22%) |
Dec 26, 2014 | 40.21 | 40.71 | 39.90 | 40.50 | 79,231 | +0.48(+1.19%) |
Dec 24, 2014 | 39.91 | 40.02 | 40.02 | 40.02 | 39,252 | +0.28(+0.70%) |
Dec 23, 2014 | 39.54 | 39.86 | 39.34 | 39.74 | 78,202 | +0.37(+0.94%) |
Dec 22, 2014 | 38.72 | 39.48 | 38.69 | 39.37 | 114,602 | +0.67(+1.72%) |
Dec 19, 2014 | 38.69 | 38.90 | 38.42 | 38.71 | 375,912 | -0.06(-0.15%) |
Dec 18, 2014 | 38.77 | 39.00 | 38.17 | 38.77 | 130,375 | +0.49(+1.27%) |
Dec 17, 2014 | 37.47 | 38.40 | 37.07 | 38.28 | 176,828 | +0.94(+2.51%) |
Dec 16, 2014 | 37.38 | 38.05 | 37.01 | 37.34 | 195,039 | -0.06(-0.15%) |
Dec 15, 2014 | 37.70 | 37.84 | 36.93 | 37.40 | 199,046 | -0.21(-0.57%) |
Dec 12, 2014 | 38.05 | 38.23 | 37.48 | 37.61 | 160,129 | -0.86(-2.22%) |
Dec 11, 2014 | 38.49 | 38.98 | 38.23 | 38.47 | 198,079 | -0.03(-0.09%) |
Dec 10, 2014 | 39.21 | 39.50 | 38.20 | 38.50 | 188,805 | -0.91(-2.32%) |
Dec 09, 2014 | 38.09 | 39.42 | 37.71 | 39.42 | 222,468 | +0.94(+2.44%) |
Dec 08, 2014 | 38.93 | 39.32 | 38.37 | 38.48 | 230,306 | -0.61(-1.56%) |
Dec 05, 2014 | 38.81 | 39.26 | 38.81 | 39.09 | 147,396 | +0.22(+0.57%) |
Dec 04, 2014 | 38.57 | 38.98 | 38.46 | 38.86 | 102,034 | +0.23(+0.60%) |
Dec 03, 2014 | 38.64 | 38.77 | 38.53 | 38.63 | 229,768 | -0.03(-0.09%) |
Dec 02, 2014 | 38.18 | 38.77 | 38.05 | 38.67 | 174,106 | +0.58(+1.51%) |
Dec 01, 2014 | 37.91 | 38.27 | 37.58 | 38.09 | 170,443 | +0.18(+0.48%) |
Nov 28, 2014 | 38.76 | 38.80 | 37.82 | 37.91 | 116,011 | -0.95(-2.44%) |
Nov 26, 2014 | 39.07 | 38.86 | 38.86 | 38.86 | 171,349 | -0.20(-0.51%) |
Nov 25, 2014 | 38.66 | 39.23 | 38.54 | 39.05 | 191,901 | +0.41(+1.06%) |
Nov 24, 2014 | 38.62 | 38.68 | 38.00 | 38.64 | 124,459 | +0.07(+0.19%) |
Nov 21, 2014 | 39.11 | 39.11 | 38.27 | 38.57 | 132,839 | -0.03(-0.09%) |
Nov 20, 2014 | 38.31 | 38.65 | 38.31 | 38.60 | 76,134 | +0.19(+0.49%) |
Nov 19, 2014 | 38.60 | 38.63 | 38.12 | 38.41 | 189,291 | -0.16(-0.40%) |
Nov 18, 2014 | 38.44 | 38.78 | 37.93 | 38.57 | 218,645 | +0.26(+0.69%) |
Nov 17, 2014 | 38.98 | 39.28 | 38.14 | 38.31 | 127,933 | -0.80(-2.04%) |
Nov 14, 2014 | 38.44 | 39.72 | 37.87 | 39.10 | 154,022 | +1.39(+3.70%) |
Nov 13, 2014 | 37.82 | 38.34 | 37.44 | 37.71 | 112,183 | -0.14(-0.37%) |
Nov 12, 2014 | 37.71 | 37.94 | 37.69 | 37.85 | 163,182 | -0.05(-0.13%) |
Nov 11, 2014 | 38.13 | 38.45 | 37.83 | 37.89 | 95,634 | -0.30(-0.80%) |
Nov 10, 2014 | 37.85 | 38.45 | 37.78 | 38.20 | 85,569 | +0.25(+0.67%) |
Nov 07, 2014 | 38.07 | 38.30 | 37.71 | 37.94 | 74,532 | -0.11(-0.28%) |
Nov 06, 2014 | 37.94 | 38.15 | 37.73 | 38.05 | 78,609 | +0.20(+0.52%) |
Nov 05, 2014 | 38.05 | 38.05 | 37.53 | 37.85 | 96,062 | +0.60(+1.61%) |
Nov 04, 2014 | 37.50 | 37.86 | 37.02 | 37.25 | 136,361 | -0.44(-1.18%) |