Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 39.01 | 39.28 | 38.71 | 38.78 | 410,913 | -0.48(-1.23%) |
Jan 29, 2015 | 39.01 | 39.32 | 38.66 | 39.27 | 1,411,427 | +0.34(+0.86%) |
Jan 28, 2015 | 39.76 | 39.76 | 38.91 | 38.93 | 334,929 | -0.52(-1.33%) |
Jan 27, 2015 | 39.61 | 39.68 | 39.23 | 39.45 | 322,624 | -0.48(-1.19%) |
Jan 26, 2015 | 39.80 | 39.93 | 39.58 | 39.93 | 215,967 | +0.14(+0.36%) |
Jan 23, 2015 | 40.01 | 40.01 | 39.75 | 39.78 | 392,548 | -0.22(-0.55%) |
Jan 22, 2015 | 39.66 | 40.04 | 39.30 | 40.01 | 403,543 | +0.63(+1.60%) |
Jan 21, 2015 | 39.04 | 39.49 | 38.99 | 39.38 | 675,390 | +0.16(+0.41%) |
Jan 20, 2015 | 39.38 | 39.38 | 38.87 | 39.21 | 502,992 | +0.03(+0.09%) |
Jan 16, 2015 | 38.54 | 39.19 | 38.54 | 39.18 | 444,265 | +0.53(+1.38%) |
Jan 15, 2015 | 39.23 | 39.23 | 38.63 | 38.65 | 306,729 | -0.38(-0.97%) |
Jan 14, 2015 | 38.90 | 39.04 | 38.59 | 39.03 | 627,252 | -0.20(-0.52%) |
Jan 13, 2015 | 39.64 | 39.90 | 38.95 | 39.23 | 603,230 | -0.11(-0.27%) |
Jan 12, 2015 | 39.73 | 39.73 | 39.21 | 39.34 | 328,355 | -0.29(-0.73%) |
Jan 09, 2015 | 40.04 | 40.04 | 39.52 | 39.63 | 443,064 | -0.35(-0.87%) |
Jan 08, 2015 | 39.73 | 40.00 | 39.61 | 39.98 | 1,949,926 | +0.71(+1.82%) |
Jan 07, 2015 | 39.11 | 39.30 | 39.00 | 39.26 | 586,250 | +0.44(+1.13%) |
Jan 06, 2015 | 39.25 | 39.34 | 38.60 | 38.82 | 786,207 | -0.36(-0.91%) |
Jan 05, 2015 | 39.61 | 39.62 | 39.12 | 39.18 | 2,747,514 | -0.71(-1.79%) |
Jan 02, 2015 | 40.18 | 40.18 | 39.65 | 39.90 | 362,356 | -0.03(-0.09%) |
Dec 31, 2014 | 40.51 | 39.93 | 39.93 | 39.93 | 480,157 | -0.40(-0.99%) |
Dec 30, 2014 | 40.51 | 40.51 | 40.30 | 40.33 | 359,099 | -0.20(-0.49%) |
Dec 29, 2014 | 40.61 | 40.61 | 40.44 | 40.53 | 538,124 | +0.08(+0.19%) |
Dec 26, 2014 | 40.42 | 40.54 | 40.41 | 40.45 | 150,299 | +0.10(+0.24%) |
Dec 24, 2014 | 40.47 | 40.35 | 40.35 | 40.35 | 252,541 | +0.02(+0.05%) |
Dec 23, 2014 | 40.42 | 40.42 | 40.28 | 40.33 | 414,466 | +0.09(+0.22%) |
Dec 22, 2014 | 40.10 | 40.24 | 40.06 | 40.24 | 290,402 | +0.15(+0.37%) |
Dec 19, 2014 | 40.19 | 40.19 | 39.90 | 40.10 | 152,248 | +0.23(+0.58%) |
Dec 18, 2014 | 39.54 | 39.88 | 39.37 | 39.86 | 336,449 | +0.87(+2.22%) |
Dec 17, 2014 | 38.30 | 39.05 | 38.22 | 39.00 | 273,314 | +0.78(+2.05%) |
Dec 16, 2014 | 38.34 | 39.00 | 38.20 | 38.21 | 323,995 | -0.28(-0.73%) |
Dec 15, 2014 | 38.98 | 39.05 | 38.35 | 38.49 | 389,318 | -0.28(-0.72%) |
Dec 12, 2014 | 39.17 | 39.27 | 38.75 | 38.77 | 333,907 | -0.58(-1.46%) |
Dec 11, 2014 | 39.35 | 39.75 | 39.30 | 39.35 | 267,967 | +0.15(+0.39%) |
Dec 10, 2014 | 39.74 | 39.74 | 39.15 | 39.19 | 246,968 | -0.64(-1.60%) |
Dec 09, 2014 | 39.46 | 39.85 | 39.31 | 39.83 | 423,025 | +0.01(+0.02%) |
Dec 08, 2014 | 40.07 | 40.13 | 39.69 | 39.82 | 262,383 | -0.28(-0.71%) |
Dec 05, 2014 | 40.05 | 40.13 | 40.01 | 40.10 | 553,471 | +0.08(+0.19%) |
Dec 04, 2014 | 40.01 | 40.13 | 39.84 | 40.03 | 312,469 | -0.06(-0.15%) |
Dec 03, 2014 | 39.98 | 40.12 | 39.91 | 40.09 | 360,144 | +0.19(+0.47%) |
Dec 02, 2014 | 39.69 | 39.94 | 39.66 | 39.90 | 182,864 | +0.25(+0.62%) |
Dec 01, 2014 | 39.76 | 39.82 | 39.58 | 39.66 | 216,135 | -0.25(-0.64%) |
Nov 28, 2014 | 40.10 | 40.10 | 39.90 | 39.91 | 169,275 | -0.16(-0.40%) |
Nov 26, 2014 | 40.08 | 40.07 | 40.07 | 40.07 | 379,475 | +0.11(+0.29%) |
Nov 25, 2014 | 40.09 | 40.11 | 39.90 | 39.96 | 227,108 | -0.03(-0.08%) |
Nov 24, 2014 | 39.99 | 39.99 | 39.91 | 39.99 | 277,343 | +0.14(+0.35%) |
Nov 21, 2014 | 40.06 | 40.10 | 39.74 | 39.85 | 213,949 | +0.19(+0.47%) |
Nov 20, 2014 | 39.46 | 39.66 | 39.35 | 39.66 | 159,067 | +0.12(+0.31%) |
Nov 19, 2014 | 39.59 | 39.61 | 39.40 | 39.54 | 187,970 | -0.08(-0.21%) |
Nov 18, 2014 | 39.47 | 39.71 | 39.46 | 39.63 | 243,254 | +0.20(+0.52%) |
Nov 17, 2014 | 39.35 | 39.46 | 39.31 | 39.42 | 184,803 | +0.02(+0.04%) |
Nov 14, 2014 | 39.40 | 39.47 | 39.33 | 39.41 | 177,653 | +0.01(+0.03%) |
Nov 13, 2014 | 39.49 | 39.54 | 39.25 | 39.39 | 222,744 | -0.01(-0.02%) |
Nov 12, 2014 | 39.31 | 39.44 | 39.23 | 39.40 | 220,783 | +0.00(+0.00%) |
Nov 11, 2014 | 39.46 | 39.46 | 39.32 | 39.40 | 163,805 | +0.03(+0.08%) |
Nov 10, 2014 | 39.26 | 39.38 | 39.23 | 39.37 | 256,750 | +0.12(+0.30%) |
Nov 07, 2014 | 39.22 | 39.29 | 39.12 | 39.25 | 198,766 | +0.03(+0.08%) |
Nov 06, 2014 | 39.13 | 39.24 | 38.94 | 39.22 | 269,467 | +0.17(+0.42%) |
Nov 05, 2014 | 39.16 | 39.16 | 38.91 | 39.06 | 255,399 | +0.23(+0.59%) |
Nov 04, 2014 | 38.91 | 38.91 | 38.64 | 38.83 | 198,307 | -0.13(-0.33%) |