Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 37.86 | 39.49 | 37.78 | 38.98 | 480,003 | +0.76(+1.99%) |
Jan 29, 2015 | 38.35 | 38.43 | 37.20 | 38.22 | 329,840 | -0.16(-0.42%) |
Jan 28, 2015 | 40.30 | 40.32 | 38.26 | 38.38 | 663,988 | -2.14(-5.28%) |
Jan 27, 2015 | 39.82 | 40.62 | 39.82 | 40.52 | 250,560 | +0.29(+0.71%) |
Jan 26, 2015 | 39.72 | 40.24 | 39.33 | 40.23 | 109,857 | +0.68(+1.73%) |
Jan 23, 2015 | 39.94 | 40.38 | 39.53 | 39.55 | 99,227 | -0.41(-1.02%) |
Jan 22, 2015 | 40.25 | 40.42 | 39.34 | 39.95 | 129,122 | -0.11(-0.27%) |
Jan 21, 2015 | 39.12 | 40.07 | 39.05 | 40.06 | 355,619 | +1.12(+2.89%) |
Jan 20, 2015 | 39.06 | 39.06 | 38.14 | 38.94 | 330,154 | -0.26(-0.66%) |
Jan 16, 2015 | 37.62 | 39.20 | 37.62 | 39.20 | 199,437 | +1.85(+4.95%) |
Jan 15, 2015 | 38.80 | 39.10 | 37.33 | 37.35 | 119,633 | -1.03(-2.69%) |
Jan 14, 2015 | 37.90 | 38.40 | 37.29 | 38.38 | 119,458 | +0.05(+0.13%) |
Jan 13, 2015 | 38.44 | 38.93 | 37.97 | 38.33 | 1,497,729 | -0.08(-0.22%) |
Jan 12, 2015 | 39.14 | 39.15 | 38.13 | 38.41 | 592,915 | -1.51(-3.79%) |
Jan 09, 2015 | 40.68 | 40.81 | 39.61 | 39.93 | 112,722 | -0.68(-1.67%) |
Jan 08, 2015 | 40.49 | 40.73 | 40.00 | 40.60 | 151,693 | +0.68(+1.69%) |
Jan 07, 2015 | 40.61 | 40.61 | 39.50 | 39.93 | 161,119 | -0.10(-0.25%) |
Jan 06, 2015 | 40.54 | 40.93 | 39.69 | 40.03 | 200,220 | -0.76(-1.87%) |
Jan 05, 2015 | 41.52 | 41.55 | 40.48 | 40.79 | 365,907 | -1.67(-3.92%) |
Jan 02, 2015 | 42.19 | 42.58 | 41.79 | 42.46 | 176,903 | +0.20(+0.48%) |
Dec 31, 2014 | 42.28 | 42.25 | 42.25 | 42.25 | 271,716 | -0.41(-0.97%) |
Dec 30, 2014 | 43.04 | 43.04 | 42.45 | 42.67 | 658,947 | -0.46(-1.06%) |
Dec 29, 2014 | 43.21 | 43.59 | 42.80 | 43.12 | 322,302 | +0.26(+0.61%) |
Dec 26, 2014 | 42.85 | 43.37 | 42.54 | 42.86 | 162,660 | +0.12(+0.28%) |
Dec 24, 2014 | 42.71 | 42.74 | 42.74 | 42.74 | 143,425 | -0.32(-0.74%) |
Dec 23, 2014 | 43.19 | 43.48 | 42.58 | 43.06 | 219,008 | +0.05(+0.12%) |
Dec 22, 2014 | 43.63 | 43.64 | 42.44 | 43.01 | 179,248 | -0.77(-1.77%) |
Dec 19, 2014 | 42.35 | 43.79 | 41.91 | 43.79 | 174,178 | +1.95(+4.67%) |
Dec 18, 2014 | 42.72 | 42.72 | 40.91 | 41.83 | 349,310 | +0.53(+1.28%) |
Dec 17, 2014 | 39.65 | 41.97 | 39.65 | 41.30 | 714,439 | +1.66(+4.18%) |
Dec 16, 2014 | 38.66 | 41.01 | 38.57 | 39.64 | 855,362 | +0.45(+1.14%) |
Dec 15, 2014 | 39.57 | 40.06 | 39.13 | 39.20 | 197,097 | -0.13(-0.32%) |
Dec 12, 2014 | 39.90 | 40.29 | 39.24 | 39.32 | 179,076 | -1.01(-2.50%) |
Dec 11, 2014 | 40.37 | 41.45 | 40.19 | 40.33 | 349,669 | -0.13(-0.33%) |
Dec 10, 2014 | 40.98 | 41.03 | 40.24 | 40.47 | 204,933 | -1.41(-3.38%) |
Dec 09, 2014 | 40.47 | 41.92 | 40.47 | 41.88 | 796,199 | +0.93(+2.28%) |
Dec 08, 2014 | 42.16 | 42.25 | 40.88 | 40.95 | 362,775 | -1.97(-4.59%) |
Dec 05, 2014 | 43.24 | 43.57 | 43.01 | 42.92 | 253,122 | -0.49(-1.12%) |
Dec 04, 2014 | 43.27 | 43.91 | 43.02 | 43.41 | 243,801 | -0.26(-0.60%) |
Dec 03, 2014 | 43.28 | 44.19 | 43.01 | 43.67 | 331,162 | +0.72(+1.67%) |
Dec 02, 2014 | 42.72 | 43.73 | 42.67 | 42.95 | 426,820 | -0.07(-0.16%) |
Dec 01, 2014 | 43.36 | 43.76 | 42.24 | 43.02 | 585,858 | -0.67(-1.54%) |
Nov 28, 2014 | 45.59 | 45.59 | 43.22 | 43.69 | 962,542 | -4.33(-9.01%) |
Nov 26, 2014 | 49.21 | 48.02 | 48.02 | 48.02 | 190,410 | -1.36(-2.75%) |
Nov 25, 2014 | 50.68 | 50.96 | 49.33 | 49.38 | 224,271 | -1.21(-2.40%) |
Nov 24, 2014 | 50.87 | 51.13 | 50.37 | 50.59 | 133,881 | -0.29(-0.56%) |
Nov 21, 2014 | 50.80 | 51.40 | 50.34 | 50.87 | 279,464 | +1.03(+2.06%) |
Nov 20, 2014 | 49.11 | 49.93 | 49.08 | 49.85 | 111,740 | +0.77(+1.58%) |
Nov 19, 2014 | 49.27 | 49.35 | 48.56 | 49.07 | 144,874 | -0.22(-0.44%) |
Nov 18, 2014 | 49.78 | 50.19 | 49.29 | 49.29 | 168,947 | -0.35(-0.71%) |
Nov 17, 2014 | 49.99 | 50.12 | 49.34 | 49.64 | 574,797 | -0.29(-0.59%) |
Nov 14, 2014 | 50.11 | 50.54 | 49.19 | 49.94 | 641,098 | +0.37(+0.75%) |
Nov 13, 2014 | 49.69 | 50.55 | 47.84 | 49.57 | 334,564 | -0.35(-0.71%) |
Nov 12, 2014 | 49.82 | 50.77 | 49.73 | 49.92 | 109,537 | -0.34(-0.67%) |
Nov 11, 2014 | 50.43 | 50.53 | 49.56 | 50.26 | 134,018 | +0.01(+0.02%) |
Nov 10, 2014 | 51.45 | 51.83 | 50.08 | 50.25 | 140,937 | -0.53(-1.04%) |
Nov 07, 2014 | 49.77 | 51.23 | 49.77 | 50.78 | 139,130 | +0.96(+1.93%) |
Nov 06, 2014 | 48.84 | 49.84 | 48.36 | 49.82 | 97,143 | +0.57(+1.16%) |
Nov 05, 2014 | 48.46 | 49.64 | 48.19 | 49.25 | 190,009 | +1.20(+2.49%) |
Nov 04, 2014 | 49.44 | 49.44 | 47.84 | 48.05 | 1,131,620 | -1.89(-3.78%) |