Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 36.22 | 37.86 | 35.86 | 37.11 | 395,011 | +0.59(+1.62%) |
Jan 29, 2015 | 37.54 | 37.93 | 36.20 | 36.52 | 304,750 | -0.75(-2.01%) |
Jan 28, 2015 | 39.14 | 39.21 | 37.26 | 37.27 | 594,313 | -2.05(-5.21%) |
Jan 27, 2015 | 38.83 | 39.41 | 38.49 | 39.32 | 321,168 | +0.82(+2.13%) |
Jan 26, 2015 | 38.33 | 38.68 | 37.55 | 38.50 | 359,666 | +0.42(+1.10%) |
Jan 23, 2015 | 38.17 | 38.75 | 37.65 | 38.08 | 361,528 | +0.09(+0.24%) |
Jan 22, 2015 | 38.17 | 38.23 | 37.50 | 37.99 | 203,124 | -0.10(-0.26%) |
Jan 21, 2015 | 38.32 | 39.14 | 37.86 | 38.09 | 275,121 | +0.32(+0.85%) |
Jan 20, 2015 | 38.50 | 38.50 | 37.56 | 37.77 | 407,225 | -1.86(-4.69%) |
Jan 16, 2015 | 37.63 | 39.83 | 37.63 | 39.63 | 474,940 | +2.25(+6.02%) |
Jan 15, 2015 | 38.20 | 38.54 | 37.38 | 37.38 | 372,124 | -0.44(-1.16%) |
Jan 14, 2015 | 37.07 | 38.16 | 36.88 | 37.82 | 371,025 | +0.31(+0.83%) |
Jan 13, 2015 | 37.87 | 38.50 | 37.34 | 37.51 | 419,995 | -0.41(-1.08%) |
Jan 12, 2015 | 39.53 | 39.53 | 37.66 | 37.92 | 444,383 | -2.39(-5.93%) |
Jan 09, 2015 | 40.53 | 40.72 | 39.96 | 40.31 | 149,845 | -0.46(-1.13%) |
Jan 08, 2015 | 40.60 | 40.88 | 40.22 | 40.77 | 283,920 | +0.76(+1.90%) |
Jan 07, 2015 | 40.18 | 40.56 | 39.70 | 40.01 | 210,253 | +0.11(+0.28%) |
Jan 06, 2015 | 40.31 | 40.99 | 39.55 | 39.90 | 275,193 | -0.91(-2.23%) |
Jan 05, 2015 | 41.98 | 42.20 | 40.10 | 40.81 | 544,838 | -1.81(-4.25%) |
Jan 02, 2015 | 42.79 | 43.35 | 42.39 | 42.62 | 297,495 | -0.41(-0.95%) |
Dec 31, 2014 | 43.48 | 43.03 | 43.03 | 43.03 | 204,700 | -0.36(-0.83%) |
Dec 30, 2014 | 43.22 | 43.90 | 42.86 | 43.39 | 201,519 | -0.10(-0.23%) |
Dec 29, 2014 | 44.14 | 44.75 | 43.49 | 43.49 | 203,840 | -0.34(-0.78%) |
Dec 26, 2014 | 44.16 | 44.61 | 43.42 | 43.83 | 65,199 | -0.24(-0.54%) |
Dec 24, 2014 | 44.30 | 44.07 | 44.07 | 44.07 | 95,100 | -0.34(-0.77%) |
Dec 23, 2014 | 44.21 | 44.51 | 43.74 | 44.41 | 180,786 | +0.64(+1.46%) |
Dec 22, 2014 | 43.88 | 44.10 | 43.11 | 43.77 | 262,148 | -0.47(-1.06%) |
Dec 19, 2014 | 42.93 | 44.63 | 42.66 | 44.24 | 1,015,058 | +1.19(+2.76%) |
Dec 18, 2014 | 43.91 | 44.36 | 42.04 | 43.05 | 606,072 | +0.26(+0.61%) |
Dec 17, 2014 | 41.11 | 43.64 | 40.64 | 42.79 | 1,562,212 | +1.65(+4.01%) |
Dec 16, 2014 | 39.56 | 41.98 | 39.56 | 41.14 | 821,965 | +1.24(+3.11%) |
Dec 15, 2014 | 41.13 | 41.24 | 39.14 | 39.90 | 474,605 | -1.12(-2.73%) |
Dec 12, 2014 | 40.86 | 42.05 | 40.72 | 41.02 | 296,260 | -0.44(-1.06%) |
Dec 11, 2014 | 41.65 | 42.93 | 41.30 | 41.46 | 429,878 | -0.41(-0.98%) |
Dec 10, 2014 | 42.34 | 42.34 | 41.39 | 41.87 | 348,558 | -1.06(-2.47%) |
Dec 09, 2014 | 42.91 | 44.25 | 42.80 | 42.93 | 332,659 | -0.01(-0.02%) |
Dec 08, 2014 | 44.83 | 44.83 | 42.60 | 42.94 | 370,663 | -2.80(-6.12%) |
Dec 05, 2014 | 46.44 | 46.44 | 45.43 | 45.74 | 343,434 | -0.76(-1.63%) |
Dec 04, 2014 | 46.49 | 46.92 | 45.65 | 46.50 | 319,061 | -0.22(-0.47%) |
Dec 03, 2014 | 46.23 | 47.14 | 45.93 | 46.72 | 283,959 | +1.37(+3.02%) |
Dec 02, 2014 | 44.54 | 46.31 | 44.41 | 45.35 | 347,375 | +0.80(+1.80%) |
Dec 01, 2014 | 43.18 | 44.64 | 42.54 | 44.55 | 444,464 | +0.97(+2.23%) |
Nov 28, 2014 | 45.37 | 45.37 | 43.50 | 43.58 | 375,777 | -5.35(-10.93%) |
Nov 26, 2014 | 48.88 | 48.93 | 48.93 | 48.93 | 247,500 | -0.06(-0.12%) |
Nov 25, 2014 | 49.23 | 49.23 | 48.34 | 48.99 | 234,403 | +0.21(+0.43%) |
Nov 24, 2014 | 49.37 | 49.55 | 48.51 | 48.78 | 130,149 | -0.54(-1.09%) |
Nov 21, 2014 | 49.39 | 49.50 | 48.99 | 49.32 | 131,026 | +0.75(+1.54%) |
Nov 20, 2014 | 47.64 | 48.57 | 47.58 | 48.57 | 136,721 | +0.97(+2.04%) |
Nov 19, 2014 | 48.03 | 48.05 | 47.18 | 47.60 | 222,172 | -0.36(-0.75%) |
Nov 18, 2014 | 48.04 | 48.31 | 47.71 | 47.96 | 92,758 | -0.02(-0.04%) |
Nov 17, 2014 | 47.91 | 48.42 | 47.73 | 47.98 | 152,483 | -0.02(-0.04%) |
Nov 14, 2014 | 47.78 | 48.27 | 47.50 | 48.00 | 115,743 | +0.39(+0.82%) |
Nov 13, 2014 | 47.73 | 48.03 | 47.01 | 47.61 | 192,251 | -0.24(-0.50%) |
Nov 12, 2014 | 47.19 | 48.33 | 47.05 | 47.85 | 241,532 | +0.46(+0.97%) |
Nov 11, 2014 | 46.99 | 47.85 | 46.67 | 47.39 | 187,752 | -0.11(-0.23%) |
Nov 10, 2014 | 48.24 | 48.88 | 47.29 | 47.50 | 222,128 | -0.13(-0.27%) |
Nov 07, 2014 | 47.18 | 47.90 | 47.14 | 47.63 | 148,491 | +0.74(+1.58%) |
Nov 06, 2014 | 46.49 | 47.00 | 45.54 | 46.89 | 168,988 | +0.34(+0.73%) |
Nov 05, 2014 | 45.43 | 46.92 | 45.22 | 46.55 | 306,935 | +1.45(+3.22%) |
Nov 04, 2014 | 46.46 | 46.46 | 45.09 | 45.10 | 383,953 | -1.57(-3.36%) |