Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 38.60 | 38.91 | 38.45 | 38.46 | 20,200 | -0.58(-1.48%) |
Jan 29, 2015 | 39.06 | 39.07 | 38.66 | 39.04 | 31,127 | +0.13(+0.34%) |
Jan 28, 2015 | 39.77 | 39.77 | 38.90 | 38.90 | 50,012 | -0.71(-1.79%) |
Jan 27, 2015 | 39.65 | 39.77 | 39.46 | 39.62 | 19,211 | -0.35(-0.88%) |
Jan 26, 2015 | 39.80 | 40.00 | 39.69 | 39.97 | 9,934 | +0.09(+0.23%) |
Jan 23, 2015 | 40.28 | 40.42 | 39.87 | 39.87 | 25,220 | -0.47(-1.17%) |
Jan 22, 2015 | 39.68 | 40.35 | 39.58 | 40.35 | 6,670 | +0.92(+2.32%) |
Jan 21, 2015 | 39.27 | 39.49 | 39.19 | 39.43 | 44,151 | +0.10(+0.26%) |
Jan 20, 2015 | 39.79 | 39.92 | 39.11 | 39.33 | 53,933 | -0.12(-0.30%) |
Jan 16, 2015 | 38.96 | 39.58 | 38.88 | 39.45 | 55,908 | +0.35(+0.91%) |
Jan 15, 2015 | 39.44 | 39.60 | 39.04 | 39.09 | 13,979 | -0.36(-0.92%) |
Jan 14, 2015 | 39.49 | 39.72 | 39.01 | 39.46 | 18,814 | -0.52(-1.30%) |
Jan 13, 2015 | 40.46 | 40.71 | 39.69 | 39.98 | 10,421 | -0.12(-0.30%) |
Jan 12, 2015 | 40.55 | 40.55 | 40.01 | 40.10 | 14,240 | -0.48(-1.17%) |
Jan 09, 2015 | 41.19 | 41.19 | 40.48 | 40.58 | 10,969 | -0.56(-1.36%) |
Jan 08, 2015 | 40.87 | 41.15 | 40.71 | 41.14 | 9,813 | +0.58(+1.44%) |
Jan 07, 2015 | 40.58 | 40.61 | 40.30 | 40.55 | 6,589 | +0.34(+0.85%) |
Jan 06, 2015 | 40.82 | 40.82 | 40.09 | 40.21 | 24,983 | -0.63(-1.53%) |
Jan 05, 2015 | 41.45 | 41.45 | 40.66 | 40.84 | 20,631 | -0.83(-1.99%) |
Jan 02, 2015 | 42.05 | 42.05 | 41.42 | 41.66 | 34,085 | -0.13(-0.30%) |
Dec 31, 2014 | 42.42 | 41.79 | 41.79 | 41.79 | 33,868 | -0.52(-1.22%) |
Dec 30, 2014 | 42.18 | 42.40 | 42.10 | 42.30 | 35,240 | +0.03(+0.07%) |
Dec 29, 2014 | 42.14 | 42.49 | 42.11 | 42.27 | 15,603 | +0.09(+0.21%) |
Dec 26, 2014 | 42.20 | 42.27 | 42.16 | 42.18 | 6,119 | -0.01(-0.01%) |
Dec 24, 2014 | 42.14 | 42.19 | 42.19 | 42.19 | 10,531 | +0.03(+0.06%) |
Dec 23, 2014 | 41.99 | 42.32 | 41.99 | 42.16 | 44,533 | +0.41(+0.98%) |
Dec 22, 2014 | 41.58 | 41.79 | 41.56 | 41.76 | 7,522 | +0.12(+0.28%) |
Dec 19, 2014 | 41.48 | 41.71 | 41.38 | 41.64 | 8,957 | +0.26(+0.63%) |
Dec 18, 2014 | 41.05 | 41.38 | 41.04 | 41.38 | 14,789 | +0.85(+2.10%) |
Dec 17, 2014 | 40.06 | 40.52 | 39.91 | 40.52 | 19,327 | +0.39(+0.97%) |
Dec 16, 2014 | 39.95 | 40.44 | 39.83 | 40.14 | 11,941 | -0.09(-0.22%) |
Dec 15, 2014 | 40.69 | 40.75 | 39.87 | 40.23 | 74,669 | -0.26(-0.65%) |
Dec 12, 2014 | 41.36 | 41.36 | 40.47 | 40.49 | 26,160 | -0.93(-2.25%) |
Dec 11, 2014 | 41.24 | 41.75 | 41.24 | 41.42 | 45,746 | +0.25(+0.61%) |
Dec 10, 2014 | 41.67 | 41.67 | 41.14 | 41.17 | 11,137 | -0.54(-1.30%) |
Dec 09, 2014 | 41.59 | 41.73 | 41.40 | 41.71 | 17,134 | -0.24(-0.57%) |
Dec 08, 2014 | 41.59 | 42.11 | 41.59 | 41.96 | 27,134 | +0.35(+0.83%) |
Dec 05, 2014 | 41.48 | 41.82 | 41.48 | 41.61 | 47,018 | +0.25(+0.60%) |
Dec 04, 2014 | 41.29 | 41.41 | 41.18 | 41.36 | 19,042 | -0.02(-0.05%) |
Dec 03, 2014 | 41.16 | 41.43 | 41.16 | 41.38 | 24,156 | +0.21(+0.51%) |
Dec 02, 2014 | 40.82 | 41.18 | 40.82 | 41.17 | 19,273 | +0.28(+0.69%) |
Dec 01, 2014 | 40.96 | 41.06 | 40.78 | 40.89 | 22,047 | -0.33(-0.81%) |
Nov 28, 2014 | 41.37 | 41.45 | 41.21 | 41.22 | 19,392 | -0.11(-0.26%) |
Nov 26, 2014 | 41.31 | 41.33 | 41.33 | 41.33 | 16,109 | +0.04(+0.10%) |
Nov 25, 2014 | 41.49 | 41.49 | 41.12 | 41.29 | 27,366 | -0.15(-0.36%) |
Nov 24, 2014 | 41.18 | 41.44 | 41.18 | 41.44 | 39,297 | +0.29(+0.71%) |
Nov 21, 2014 | 41.25 | 41.33 | 41.08 | 41.15 | 15,522 | +0.29(+0.70%) |
Nov 20, 2014 | 40.72 | 40.94 | 40.55 | 40.86 | 16,970 | +0.09(+0.22%) |
Nov 19, 2014 | 40.74 | 40.80 | 40.59 | 40.77 | 68,390 | +0.06(+0.14%) |
Nov 18, 2014 | 40.61 | 40.89 | 40.61 | 40.72 | 96,159 | +0.09(+0.23%) |
Nov 17, 2014 | 40.52 | 40.68 | 40.52 | 40.62 | 4,450 | +0.02(+0.04%) |
Nov 14, 2014 | 40.79 | 40.79 | 40.55 | 40.61 | 7,036 | -0.21(-0.52%) |
Nov 13, 2014 | 40.91 | 40.92 | 40.64 | 40.82 | 11,706 | -0.03(-0.07%) |
Nov 12, 2014 | 40.74 | 40.86 | 40.64 | 40.85 | 18,823 | +0.07(+0.17%) |
Nov 11, 2014 | 40.76 | 40.89 | 40.76 | 40.78 | 6,697 | +0.01(+0.03%) |
Nov 10, 2014 | 40.62 | 40.82 | 40.62 | 40.77 | 18,936 | +0.14(+0.35%) |
Nov 07, 2014 | 40.50 | 40.66 | 40.34 | 40.62 | 23,991 | +0.11(+0.28%) |
Nov 06, 2014 | 40.63 | 40.63 | 40.28 | 40.51 | 18,657 | -0.30(-0.75%) |
Nov 05, 2014 | 40.74 | 40.83 | 40.66 | 40.82 | 15,339 | +0.29(+0.72%) |
Nov 04, 2014 | 40.42 | 40.53 | 40.32 | 40.52 | 4,234 | +0.12(+0.29%) |