Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 40.61 | 40.72 | 39.66 | 39.68 | 451,977 | -1.20(-2.93%) |
Jan 29, 2015 | 40.89 | 41.17 | 40.61 | 40.88 | 640,396 | +0.01(+0.03%) |
Jan 28, 2015 | 41.55 | 41.79 | 40.70 | 40.87 | 278,505 | -0.60(-1.44%) |
Jan 27, 2015 | 40.92 | 41.84 | 40.92 | 41.46 | 244,396 | +0.28(+0.68%) |
Jan 26, 2015 | 40.79 | 41.20 | 40.35 | 41.18 | 225,650 | +0.39(+0.96%) |
Jan 23, 2015 | 40.65 | 41.12 | 40.48 | 40.79 | 350,627 | +0.15(+0.36%) |
Jan 22, 2015 | 40.47 | 40.67 | 40.01 | 40.64 | 314,603 | +0.41(+1.03%) |
Jan 21, 2015 | 40.07 | 40.52 | 39.89 | 40.23 | 188,498 | +0.06(+0.14%) |
Jan 20, 2015 | 40.34 | 40.35 | 39.74 | 40.17 | 284,664 | -0.04(-0.10%) |
Jan 16, 2015 | 39.47 | 40.25 | 39.39 | 40.21 | 234,392 | +0.49(+1.23%) |
Jan 15, 2015 | 39.84 | 39.96 | 39.44 | 39.72 | 217,595 | -0.08(-0.21%) |
Jan 14, 2015 | 38.86 | 39.87 | 38.85 | 39.81 | 255,414 | +0.60(+1.54%) |
Jan 13, 2015 | 38.93 | 39.71 | 38.76 | 39.21 | 276,765 | +0.50(+1.30%) |
Jan 12, 2015 | 38.96 | 38.96 | 38.17 | 38.70 | 290,207 | -0.25(-0.65%) |
Jan 09, 2015 | 39.58 | 39.58 | 38.76 | 38.95 | 274,302 | -0.70(-1.77%) |
Jan 08, 2015 | 38.97 | 39.71 | 38.83 | 39.65 | 386,462 | +0.76(+1.96%) |
Jan 07, 2015 | 38.25 | 38.92 | 38.04 | 38.89 | 237,076 | +0.72(+1.89%) |
Jan 06, 2015 | 38.23 | 38.93 | 38.13 | 38.17 | 325,208 | -0.04(-0.09%) |
Jan 05, 2015 | 38.58 | 38.68 | 38.04 | 38.20 | 301,829 | -0.62(-1.59%) |
Jan 02, 2015 | 38.70 | 38.95 | 38.30 | 38.82 | 294,920 | +0.20(+0.51%) |
Dec 31, 2014 | 39.53 | 38.62 | 38.62 | 38.62 | 186,729 | -0.85(-2.16%) |
Dec 30, 2014 | 40.42 | 40.43 | 39.44 | 39.48 | 253,231 | -1.11(-2.74%) |
Dec 29, 2014 | 39.53 | 40.61 | 39.53 | 40.59 | 317,820 | +1.01(+2.55%) |
Dec 26, 2014 | 39.25 | 39.67 | 39.23 | 39.58 | 218,924 | +0.49(+1.25%) |
Dec 24, 2014 | 38.66 | 39.09 | 39.09 | 39.09 | 143,616 | +0.43(+1.11%) |
Dec 23, 2014 | 38.76 | 38.87 | 38.41 | 38.67 | 235,135 | -0.01(-0.04%) |
Dec 22, 2014 | 38.51 | 38.70 | 38.12 | 38.68 | 256,128 | +0.18(+0.47%) |
Dec 19, 2014 | 38.16 | 38.82 | 38.08 | 38.50 | 1,141,894 | +0.28(+0.73%) |
Dec 18, 2014 | 37.69 | 38.23 | 37.50 | 38.22 | 290,067 | +0.71(+1.89%) |
Dec 17, 2014 | 36.49 | 37.64 | 36.33 | 37.51 | 378,721 | +1.02(+2.80%) |
Dec 16, 2014 | 36.27 | 37.10 | 36.00 | 36.49 | 331,321 | +0.09(+0.25%) |
Dec 15, 2014 | 36.54 | 36.73 | 36.01 | 36.40 | 359,431 | -0.11(-0.31%) |
Dec 12, 2014 | 36.37 | 36.96 | 36.37 | 36.51 | 255,157 | -0.30(-0.82%) |
Dec 11, 2014 | 36.79 | 37.12 | 36.31 | 36.81 | 166,475 | +0.19(+0.52%) |
Dec 10, 2014 | 37.08 | 37.26 | 36.59 | 36.62 | 661,504 | -0.66(-1.77%) |
Dec 09, 2014 | 36.61 | 37.29 | 36.45 | 37.28 | 272,572 | +0.52(+1.41%) |
Dec 08, 2014 | 36.44 | 37.08 | 36.31 | 36.76 | 239,904 | +0.20(+0.54%) |
Dec 05, 2014 | 36.51 | 36.85 | 36.39 | 36.56 | 228,759 | -0.08(-0.23%) |
Dec 04, 2014 | 36.49 | 37.00 | 36.49 | 36.65 | 389,165 | +0.09(+0.25%) |
Dec 03, 2014 | 36.30 | 36.60 | 35.93 | 36.56 | 268,444 | +0.29(+0.79%) |
Dec 02, 2014 | 35.68 | 36.35 | 35.61 | 36.27 | 173,425 | +0.59(+1.65%) |
Dec 01, 2014 | 35.70 | 35.85 | 35.37 | 35.68 | 269,416 | -0.02(-0.06%) |
Nov 28, 2014 | 35.95 | 36.47 | 35.63 | 35.70 | 154,760 | -0.20(-0.55%) |
Nov 26, 2014 | 35.54 | 35.90 | 35.90 | 35.90 | 220,849 | +0.32(+0.89%) |
Nov 25, 2014 | 35.38 | 35.65 | 35.27 | 35.58 | 172,361 | +0.18(+0.51%) |
Nov 24, 2014 | 35.23 | 35.52 | 35.11 | 35.40 | 211,682 | +0.15(+0.44%) |
Nov 21, 2014 | 35.43 | 35.49 | 35.14 | 35.25 | 252,820 | +0.13(+0.38%) |
Nov 20, 2014 | 34.93 | 35.19 | 34.93 | 35.11 | 176,224 | -0.01(-0.02%) |
Nov 19, 2014 | 35.16 | 35.37 | 34.98 | 35.12 | 248,760 | -0.17(-0.48%) |
Nov 18, 2014 | 35.12 | 35.50 | 35.09 | 35.29 | 196,921 | +0.20(+0.58%) |
Nov 17, 2014 | 34.90 | 35.31 | 34.86 | 35.09 | 216,183 | +0.18(+0.52%) |
Nov 14, 2014 | 35.07 | 35.16 | 34.72 | 34.90 | 210,800 | -0.17(-0.48%) |
Nov 13, 2014 | 35.96 | 36.03 | 35.03 | 35.07 | 240,318 | -0.83(-2.30%) |
Nov 12, 2014 | 36.13 | 36.35 | 35.39 | 35.90 | 306,008 | -0.30(-0.83%) |
Nov 11, 2014 | 36.64 | 36.64 | 36.07 | 36.20 | 241,894 | -0.33(-0.91%) |
Nov 10, 2014 | 36.28 | 36.59 | 36.16 | 36.53 | 290,490 | +0.28(+0.77%) |
Nov 07, 2014 | 36.04 | 36.34 | 35.75 | 36.26 | 280,098 | +0.31(+0.85%) |
Nov 06, 2014 | 36.55 | 36.63 | 35.82 | 35.95 | 406,164 | -0.67(-1.82%) |
Nov 05, 2014 | 36.60 | 36.65 | 36.12 | 36.62 | 464,544 | +0.19(+0.53%) |
Nov 04, 2014 | 36.26 | 36.74 | 36.17 | 36.42 | 371,992 | +0.22(+0.61%) |